以岭药业 (002603) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-28	16.78	16.60	-0.14	-0.84%	16.49	16.98	193868	32306	1.41%
2026-07-27	16.36	16.74	0.34	2.07%	16.31	16.85	271892	45280	1.98%
2026-07-24	16.86	16.40	-0.54	-3.19%	16.40	17.03	223860	37272	1.63%
2026-07-23	17.00	16.94	-0.30	-1.74%	16.78	17.19	268601	45485	1.95%
2026-07-22	17.06	17.24	-0.01	-0.06%	16.92	17.55	383248	66139	2.78%
2026-07-21	17.41	17.25	-0.35	-1.99%	17.03	17.79	468947	81274	3.41%
2026-07-20	16.40	17.60	1.10	6.67%	16.31	17.67	645854	110902	4.69%
2026-07-17	17.26	16.50	-0.88	-5.06%	16.50	17.35	458654	77264	3.33%
2026-07-16	17.27	17.38	-0.06	-0.34%	16.73	17.66	595468	102464	4.33%
2026-07-15	16.76	17.44	0.29	1.69%	16.69	17.80	721645	125210	5.24%
2026-07-14	16.32	17.15	0.68	4.13%	16.00	17.35	681316	115457	4.95%
2026-07-13	16.04	16.47	0.96	6.19%	15.92	16.88	574531	94703	4.17%
2026-07-10	15.17	15.51	0.32	2.11%	14.96	15.79	233669	36270	1.70%
2026-07-09	15.30	15.19	-0.19	-1.24%	15.01	15.57	153039	23293	1.11%
2026-07-08	15.32	15.38	0.08	0.52%	15.18	15.64	141617	21805	1.03%
2026-07-07	15.80	15.30	-0.50	-3.16%	15.28	15.80	143687	22194	1.04%
2026-07-06	15.61	15.80	0.18	1.15%	15.43	16.03	195253	30876	1.42%
2026-07-03	15.49	15.62	0.17	1.10%	15.39	15.78	140900	21926	1.02%
2026-07-02	15.22	15.45	0.10	0.65%	15.20	15.64	182206	28172	1.32%
2026-07-01	14.90	15.35	0.35	2.33%	14.72	15.36	205593	31118	1.49%
2026-06-30	15.46	15.00	-0.54	-3.47%	14.91	15.46	186189	28023	1.35%
2026-06-29	14.63	15.54	0.88	6.00%	14.22	15.55	271943	41208	1.98%
2026-06-26	15.22	14.66	-0.57	-3.74%	14.65	15.30	125006	18609	0.91%
2026-06-25	15.32	15.23	-0.32	-2.06%	14.92	15.42	155167	23570	1.13%
2026-06-24	15.41	15.55	0.11	0.71%	15.30	15.79	183075	28491	1.33%
2026-06-23	15.00	15.44	0.39	2.59%	14.90	15.69	201501	31216	1.46%
2026-06-22	15.02	15.05	0.03	0.20%	14.62	15.06	141537	20983	1.03%
2026-06-18	14.93	15.02	0.07	0.47%	14.78	15.20	95066	14259	0.69%
2026-06-17	15.11	14.95	-0.16	-1.06%	14.89	15.11	78373	11704	0.57%
2026-06-16	15.33	15.11	-0.32	-2.07%	15.02	15.38	128020	19356	0.93%
2026-06-15	15.69	15.93	0.22	1.40%	15.60	15.94	125381	19769	0.91%
2026-06-12	15.25	15.71	0.48	3.15%	15.12	15.73	142757	22195	1.04%
2026-06-11	15.40	15.23	-0.25	-1.61%	15.12	15.55	87968	13467	0.64%
2026-06-10	15.27	15.48	0.22	1.44%	15.18	15.52	108921	16786	0.79%
2026-06-09	15.10	15.26	0.16	1.06%	15.02	15.32	94640	14404	0.69%
2026-06-08	15.25	15.10	-0.30	-1.95%	14.88	15.42	127595	19269	0.93%
2026-06-05	15.25	15.40	0.23	1.52%	15.25	15.59	124199	19204	0.90%
2026-06-04	15.43	15.17	-0.27	-1.75%	15.08	15.58	113510	17287	0.82%
2026-06-03	15.77	15.44	-0.33	-2.09%	15.41	15.77	116982	18115	0.85%
2026-06-02	15.97	15.77	-0.19	-1.19%	15.77	16.05	114041	18097	0.83%
2026-06-01	16.14	15.96	-0.26	-1.60%	15.86	16.15	148652	23730	1.08%
2026-05-29	15.86	16.22	0.28	1.76%	15.81	16.35	148599	23962	1.08%
2026-05-28	16.26	15.94	-0.48	-2.92%	15.81	16.32	147040	23535	1.07%
2026-05-27	16.15	16.42	0.27	1.67%	16.04	16.66	210370	34505	1.53%
2026-05-26	16.06	16.15	0.17	1.06%	15.91	16.19	129878	20845	0.94%
2026-05-25	15.86	15.98	0.13	0.82%	15.74	15.98	108531	17218	0.79%
2026-05-22	16.08	15.85	-0.19	-1.18%	15.80	16.12	135994	21679	0.99%
2026-05-21	16.25	16.04	-0.19	-1.17%	16.00	16.42	145579	23635	1.06%
2026-05-20	16.31	16.23	-0.12	-0.73%	16.12	16.36	106624	17271	0.77%
2026-05-19	16.30	16.35	0.00	0.00%	16.21	16.50	120407	19665	0.87%
2026-05-18	16.42	16.35	-0.18	-1.09%	16.27	16.54	124066	20342	0.90%
2026-05-15	16.84	16.53	-0.31	-1.84%	16.42	16.92	154476	25744	1.12%
2026-05-14	17.21	16.84	-0.35	-2.04%	16.84	17.27	146940	24959	1.07%
2026-05-13	17.20	17.19	-0.11	-0.64%	17.15	17.37	165158	28450	1.20%
2026-05-12	17.65	17.30	-0.44	-2.48%	17.23	17.65	226605	39431	1.65%
2026-05-11	17.43	17.74	0.41	2.37%	17.24	17.78	314389	55292	2.28%
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%