致敬每一个财富自由的梦想,祝大家早日进化为游资

鹭燕医药 (002788) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 8.56 8.68 0.14 1.64% 8.53 8.74 80982 7032 2.12%
2025-07-31 8.67 8.54 -0.13 -1.50% 8.49 8.68 47103 4042 1.23%
2025-07-30 8.64 8.67 0.01 0.12% 8.60 8.75 65973 5735 1.73%
2025-07-29 8.63 8.66 0.01 0.12% 8.55 8.66 51183 4401 1.34%
2025-07-28 8.71 8.65 -0.02 -0.23% 8.61 8.73 39118 3385 1.03%
2025-07-25 8.69 8.67 0.00 0.00% 8.65 8.76 44442 3869 1.16%
2025-07-24 8.61 8.67 0.05 0.58% 8.61 8.71 47198 4093 1.24%
2025-07-23 8.65 8.62 -0.03 -0.35% 8.60 8.69 44928 3886 1.18%
2025-07-22 8.68 8.65 -0.02 -0.23% 8.60 8.71 41882 3625 1.10%
2025-07-21 8.59 8.67 0.08 0.93% 8.57 8.67 43824 3785 1.15%
2025-07-18 8.60 8.59 -0.01 -0.12% 8.47 8.62 39615 3379 1.04%
2025-07-17 8.57 8.60 0.03 0.35% 8.56 8.64 41345 3557 1.08%
2025-07-16 8.46 8.57 0.12 1.42% 8.43 8.58 43945 3746 1.15%
2025-07-15 8.63 8.45 -0.16 -1.86% 8.37 8.65 55274 4672 1.45%
2025-07-14 8.44 8.61 0.15 1.77% 8.44 8.61 52133 4462 1.37%
2025-07-11 8.42 8.46 0.04 0.48% 8.36 8.50 53011 4475 1.39%
2025-07-10 8.37 8.42 0.06 0.72% 8.33 8.42 59395 4974 1.56%
2025-07-09 8.73 8.71 -0.02 -0.23% 8.68 8.75 49357 4303 1.29%
2025-07-08 8.74 8.73 0.00 0.00% 8.70 8.78 38740 3380 1.02%
2025-07-07 8.75 8.73 0.01 0.11% 8.69 8.77 37085 3237 0.97%
2025-07-04 8.78 8.72 -0.02 -0.23% 8.68 8.79 48215 4207 1.26%
2025-07-03 8.63 8.74 0.13 1.51% 8.61 8.75 63017 5484 1.65%
2025-07-02 8.60 8.61 0.02 0.23% 8.56 8.68 46766 4027 1.23%
2025-07-01 8.56 8.59 0.02 0.23% 8.54 8.62 36749 3153 0.96%
2025-06-30 8.56 8.57 0.04 0.47% 8.46 8.58 37353 3185 0.98%
2025-06-27 8.48 8.53 0.07 0.83% 8.47 8.57 33677 2872 0.88%
2025-06-26 8.54 8.46 -0.09 -1.05% 8.44 8.55 30856 2617 0.81%
2025-06-25 8.51 8.55 0.05 0.59% 8.46 8.56 34605 2944 0.91%
2025-06-24 8.33 8.50 0.15 1.80% 8.33 8.50 45583 3840 1.19%
2025-06-23 8.23 8.35 0.11 1.33% 8.16 8.36 39177 3245 1.03%
2025-06-20 8.22 8.24 0.05 0.61% 8.18 8.26 32045 2637 0.84%
2025-06-19 8.34 8.19 -0.14 -1.68% 8.17 8.36 53238 4396 1.40%
2025-06-18 8.44 8.33 -0.12 -1.42% 8.31 8.44 49505 4140 1.30%
2025-06-17 8.52 8.45 -0.03 -0.35% 8.42 8.57 48279 4096 1.27%
2025-06-16 8.48 8.48 -0.01 -0.12% 8.42 8.58 52421 4462 1.37%
2025-06-13 8.55 8.49 -0.11 -1.28% 8.46 8.62 53944 4594 1.41%
2025-06-12 8.59 8.60 0.01 0.12% 8.52 8.61 44420 3804 1.16%
2025-06-11 8.59 8.59 -0.01 -0.12% 8.58 8.67 49484 4268 1.30%
2025-06-10 8.56 8.60 0.04 0.47% 8.51 8.71 82633 7105 2.17%
2025-06-09 8.51 8.56 0.07 0.82% 8.47 8.59 59606 5097 1.56%
2025-06-06 8.48 8.49 0.00 0.00% 8.44 8.52 38345 3251 1.00%
2025-06-05 8.59 8.49 -0.09 -1.05% 8.45 8.61 54537 4641 1.43%
2025-06-04 8.46 8.58 0.11 1.30% 8.45 8.59 63943 5458 1.68%
2025-06-03 8.36 8.47 0.09 1.07% 8.32 8.47 54881 4625 1.44%
2025-05-30 8.36 8.38 0.03 0.36% 8.34 8.44 56837 4775 1.49%
2025-05-29 8.33 8.35 0.01 0.12% 8.28 8.39 45511 3805 1.19%
2025-05-28 8.33 8.34 0.01 0.12% 8.27 8.35 31146 2589 0.82%
2025-05-27 8.24 8.33 0.08 0.97% 8.22 8.34 42614 3535 1.12%
2025-05-26 8.27 8.25 -0.03 -0.36% 8.19 8.30 41635 3431 1.09%
2025-05-23 8.22 8.28 0.05 0.61% 8.22 8.39 62746 5223 1.64%
2025-05-22 8.30 8.23 -0.08 -0.96% 8.23 8.32 37198 3077 0.97%
2025-05-21 8.30 8.31 0.03 0.36% 8.26 8.36 43803 3642 1.15%
2025-05-20 8.26 8.28 0.02 0.24% 8.24 8.32 29077 2409 0.76%
2025-05-19 8.24 8.26 0.02 0.24% 8.21 8.27 30415 2505 0.80%
2025-05-16 8.21 8.24 0.04 0.49% 8.19 8.27 36165 2977 0.95%
2025-05-15 8.18 8.20 0.01 0.12% 8.16 8.25 36933 3034 0.97%
2025-05-14 8.23 8.19 -0.02 -0.24% 8.13 8.23 44862 3666 1.18%
2025-05-13 8.22 8.21 0.03 0.37% 8.18 8.24 42405 3481 1.11%
2025-05-12 8.17 8.18 0.01 0.12% 8.14 8.20 35906 2932 0.94%
2025-05-09 8.15 8.17 0.02 0.25% 8.11 8.18 40201 3275 1.05%
2025-05-08 8.10 8.15 0.03 0.37% 8.07 8.16 39890 3245 1.05%
2025-05-07 8.12 8.12 0.04 0.50% 8.05 8.14 54494 4415 1.43%
2025-05-06 8.03 8.08 0.05 0.62% 8.03 8.09 46968 3788 1.23%
2025-04-30 8.09 8.03 -0.04 -0.50% 8.01 8.13 37502 3022 0.98%
2025-04-29 7.97 8.07 0.09 1.13% 7.96 8.10 35223 2840 0.92%
2025-04-28 8.04 7.98 -0.08 -0.99% 7.91 8.05 36031 2871 0.94%
2025-04-25 8.08 8.06 -0.02 -0.25% 8.02 8.10 35716 2876 0.94%
2025-04-24 8.04 8.08 0.05 0.62% 8.00 8.12 47714 3848 1.25%