当前时间:2026-05-09 22:20:34 星期六休市中

以岭药业 (002603) 历史交易数据 从 2026-01-29 到 2026-05-09 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2026-05-08 17.23 17.33 0.18 1.05% 17.22 17.48 207828 36024 1.51%
2026-05-07 17.13 17.15 0.07 0.41% 16.97 17.32 194591 33371 1.41%
2026-05-06 17.04 17.08 0.04 0.23% 17.00 17.34 236370 40526 1.72%
2026-04-30 16.92 17.04 0.07 0.41% 16.90 17.22 164551 28139 1.20%
2026-04-29 17.00 16.97 -0.05 -0.29% 16.85 17.10 178477 30349 1.30%
2026-04-28 17.00 17.02 0.26 1.55% 16.90 17.25 305565 52163 2.22%
2026-04-27 16.55 16.76 0.09 0.54% 16.47 16.79 136151 22675 0.99%
2026-04-24 16.57 16.67 0.02 0.12% 16.34 16.73 126024 20954 0.92%
2026-04-23 16.42 16.65 0.16 0.97% 16.22 16.82 164809 27255 1.20%
2026-04-22 16.31 16.49 0.16 0.98% 16.15 16.50 114012 18587 0.83%
2026-04-21 16.50 16.33 -0.20 -1.21% 16.31 16.65 112336 18421 0.82%
2026-04-20 16.63 16.53 -0.16 -0.96% 16.42 16.63 117812 19449 0.86%
2026-04-17 17.01 16.69 -0.47 -2.74% 16.58 17.14 185205 30988 1.35%
2026-04-16 17.00 17.16 0.27 1.60% 17.00 17.58 233248 40198 1.69%
2026-04-15 16.74 16.89 0.33 1.99% 16.67 17.05 194529 32868 1.41%
2026-04-14 16.70 16.56 -0.04 -0.24% 16.33 16.75 107947 17776 0.78%
2026-04-13 16.71 16.60 -0.14 -0.84% 16.60 16.82 93424 15592 0.68%
2026-04-10 16.54 16.74 0.22 1.33% 16.53 16.88 114685 19183 0.83%
2026-04-09 16.97 16.52 -0.51 -2.99% 16.45 17.02 165855 27637 1.20%
2026-04-08 16.94 17.03 0.26 1.55% 16.82 17.18 163033 27681 1.18%
2026-04-07 16.89 16.77 -0.12 -0.71% 16.70 17.05 112686 18988 0.82%
2026-04-03 17.18 16.89 -0.44 -2.54% 16.87 17.31 146277 24920 1.06%
2026-04-02 17.07 17.33 0.21 1.23% 17.00 17.35 219029 37765 1.59%
2026-04-01 16.96 17.12 0.28 1.66% 16.75 17.17 144124 24556 1.05%
2026-03-31 16.90 16.84 -0.05 -0.30% 16.80 17.18 142177 24130 1.03%
2026-03-30 16.40 16.89 0.38 2.30% 16.36 16.95 160676 26968 1.17%
2026-03-27 15.85 16.51 0.53 3.32% 15.85 16.56 132054 21550 0.96%
2026-03-26 16.09 15.98 -0.12 -0.75% 15.91 16.31 77603 12478 0.56%
2026-03-25 16.17 16.10 0.01 0.06% 16.05 16.23 97849 15779 0.71%
2026-03-24 16.00 16.09 0.47 3.01% 15.68 16.10 123886 19734 0.90%
2026-03-23 16.10 15.62 -0.76 -4.64% 15.52 16.14 178088 28165 1.29%
2026-03-20 16.63 16.38 -0.21 -1.27% 16.38 16.78 85632 14190 0.62%
2026-03-19 16.80 16.59 -0.35 -2.07% 16.51 16.90 93449 15581 0.68%
2026-03-18 16.89 16.94 0.05 0.30% 16.75 16.99 80986 13660 0.59%
2026-03-17 17.01 16.89 -0.12 -0.71% 16.89 17.19 105106 17937 0.76%
2026-03-16 16.87 17.01 0.09 0.53% 16.78 17.10 101107 17129 0.73%
2026-03-13 16.88 16.92 -0.03 -0.18% 16.85 16.98 90833 15366 0.66%
2026-03-12 17.00 16.95 -0.05 -0.29% 16.84 17.00 80865 13678 0.59%
2026-03-11 16.87 17.00 0.09 0.53% 16.83 17.12 123792 21013 0.90%
2026-03-10 16.89 16.91 0.13 0.77% 16.78 16.95 102108 17238 0.74%
2026-03-09 16.64 16.78 0.02 0.12% 16.52 16.86 151877 25349 1.10%
2026-03-06 16.40 16.76 0.32 1.95% 16.31 16.79 131989 21998 0.96%
2026-03-05 16.60 16.44 0.04 0.24% 16.36 16.63 119933 19780 0.87%
2026-03-04 16.49 16.40 -0.09 -0.55% 16.28 16.60 130808 21504 0.95%
2026-03-03 16.99 16.49 -0.57 -3.34% 16.48 17.14 264834 44220 1.92%
2026-03-02 17.19 17.06 -0.42 -2.40% 16.80 17.33 223283 38020 1.62%
2026-02-27 17.48 17.48 0.00 0.00% 17.40 17.52 112773 19684 0.82%
2026-02-26 17.77 17.48 -0.28 -1.58% 17.45 17.79 153299 26919 1.11%
2026-02-25 17.54 17.76 0.19 1.08% 17.52 17.84 133375 23681 0.97%
2026-02-24 17.39 17.57 0.17 0.98% 17.36 17.60 131805 23056 0.96%
2026-02-13 17.52 17.40 -0.11 -0.63% 17.36 17.58 127076 22211 0.92%
2026-02-12 17.75 17.51 -0.21 -1.19% 17.50 17.75 160653 28190 1.17%
2026-02-11 17.80 17.72 -0.09 -0.51% 17.71 17.91 137807 24529 1.00%
2026-02-10 18.01 17.81 -0.28 -1.55% 17.81 18.05 196304 35153 1.43%
2026-02-09 17.80 18.09 0.01 0.06% 17.80 18.20 311342 56013 2.26%
2026-02-06 18.26 18.08 0.45 2.55% 18.06 18.79 560644 103428 4.07%
2026-02-05 17.70 17.63 -0.07 -0.40% 17.57 17.79 143036 25271 1.04%
2026-02-04 17.43 17.70 0.18 1.03% 17.34 17.74 184475 32378 1.34%
2026-02-03 17.36 17.52 0.22 1.27% 17.25 17.57 169115 29499 1.23%
2026-02-02 17.57 17.30 -0.27 -1.54% 17.27 17.80 240001 42203 1.74%
2026-01-30 17.82 17.57 -0.31 -1.73% 17.42 17.98 297768 52445 2.16%
2026-01-29 18.18 17.88 -0.46 -2.51% 17.64 18.18 478201 85520 3.47%