鹭燕医药 (002788) - 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
2026-05-14	14.31	13.53	-0.99	-6.82%	13.53	14.55	378150	52961	9.90%
2026-05-13	15.15	14.52	-0.63	-4.16%	14.29	15.27	527358	76851	13.81%
2026-05-12	14.40	15.15	0.74	5.14%	14.16	15.64	648597	96837	16.99%
2026-05-11	14.18	14.41	0.24	1.69%	14.03	14.61	365208	52331	9.56%
2026-05-08	14.14	14.17	0.04	0.28%	14.01	14.27	196953	27799	5.16%
2026-05-07	14.04	14.13	0.11	0.78%	13.78	14.13	263919	36769	6.91%
2026-05-06	13.76	14.02	0.36	2.64%	13.65	14.04	241142	33575	6.32%
2026-04-30	13.72	13.66	-0.10	-0.73%	13.57	13.83	203034	27741	5.32%
2026-04-29	13.94	13.76	-0.40	-2.82%	13.53	13.98	296580	40861	7.77%
2026-04-28	13.74	14.16	0.31	2.24%	13.74	14.42	396535	56050	10.39%
2026-04-27	13.66	13.85	0.06	0.44%	13.45	13.85	213541	29131	5.59%
2026-04-24	13.93	13.79	-0.39	-2.75%	13.67	13.94	288987	39800	7.57%
2026-04-23	14.18	14.18	-0.08	-0.56%	13.95	14.81	421174	60248	11.03%
2026-04-22	14.53	14.26	-0.46	-3.13%	14.12	14.68	404697	57730	10.60%
2026-04-21	14.94	14.72	-0.41	-2.71%	14.56	15.67	486474	73022	12.74%
2026-04-20	15.06	15.13	0.04	0.27%	14.88	15.22	366999	55352	9.61%
2026-04-17	15.70	15.09	-0.61	-3.89%	14.89	15.70	522629	79068	13.69%
2026-04-16	16.40	15.70	-0.25	-1.57%	15.62	16.90	898353	145470	23.53%
2026-04-15	14.62	15.95	1.45	10.00%	14.62	15.95	714580	109181	18.72%
2026-04-14	14.64	14.50	-0.12	-0.82%	14.29	14.68	436695	63014	11.44%
2026-04-13	15.42	14.62	-0.65	-4.26%	14.51	15.62	578552	85695	15.15%
2026-04-10	16.23	15.27	-1.35	-8.12%	15.26	16.37	784866	122364	20.56%
2026-04-09	17.76	16.62	-1.51	-8.33%	16.43	18.63	1004358	175010	26.31%
2026-04-08	19.25	18.13	-1.31	-6.74%	17.81	20.29	1248706	235621	32.71%
2026-04-07	17.30	19.44	1.77	10.02%	16.57	19.44	886708	161795	23.22%
2026-04-03	16.49	17.67	0.63	3.70%	16.38	18.38	945369	166204	24.76%
2026-04-02	16.08	17.04	0.34	2.04%	15.71	17.41	980679	164337	25.69%
2026-04-01	15.98	16.70	0.53	3.28%	14.97	17.70	1180293	189833	30.91%
2026-03-31	14.88	16.17	1.47	10.00%	14.88	16.17	1042969	163246	27.32%
2026-03-30	13.51	14.70	0.99	7.22%	13.51	15.08	611219	89262	16.01%
2026-03-27	13.26	13.71	0.33	2.47%	13.21	13.72	100011	13612	2.62%
2026-03-26	13.80	13.38	-0.45	-3.25%	13.32	13.84	101950	13783	2.67%
2026-03-25	13.50	13.83	0.38	2.83%	13.45	13.88	119100	16286	3.12%
2026-03-24	13.20	13.45	0.43	3.30%	13.08	13.47	124600	16496	3.26%
2026-03-23	13.55	13.02	-0.68	-4.96%	12.86	13.57	139836	18457	3.66%
2026-03-20	14.08	13.70	-0.27	-1.93%	13.70	14.14	92980	12922	2.44%
2026-03-19	14.20	13.97	-0.40	-2.78%	13.89	14.27	95040	13342	2.49%
2026-03-18	14.29	14.37	0.16	1.13%	14.12	14.38	96935	13802	2.54%
2026-03-17	14.53	14.21	-0.27	-1.86%	14.15	14.65	102728	14807	2.69%
2026-03-16	14.50	14.48	-0.02	-0.14%	14.34	14.79	120200	17445	3.15%
2026-03-13	14.60	14.50	-0.11	-0.75%	14.47	14.76	140168	20455	3.67%
2026-03-12	14.96	14.61	-0.43	-2.86%	14.60	14.99	110623	16303	2.90%
2026-03-11	15.19	15.04	-0.05	-0.33%	14.95	15.22	110274	16591	2.89%
2026-03-10	14.98	15.09	0.28	1.89%	14.91	15.13	113659	17090	2.98%
2026-03-09	14.68	14.81	-0.23	-1.53%	14.61	14.95	110495	16286	2.89%
2026-03-06	14.57	15.04	0.38	2.59%	14.52	15.09	134762	20155	3.53%
2026-03-05	14.79	14.66	0.04	0.27%	14.58	14.85	119739	17598	3.14%
2026-03-04	14.60	14.62	-0.06	-0.41%	14.33	14.78	146226	21306	3.83%
2026-03-03	15.30	14.68	-0.52	-3.42%	14.50	15.40	198113	29538	5.19%
2026-03-02	15.43	15.20	-0.49	-3.12%	14.98	15.56	219641	33427	5.75%
2026-02-27	15.50	15.69	0.10	0.64%	15.47	15.76	145176	22662	3.80%
2026-02-26	15.75	15.59	-0.17	-1.08%	15.53	15.80	147796	23120	3.87%
2026-02-25	15.75	15.76	-0.02	-0.13%	15.65	15.85	160814	25308	4.21%
2026-02-24	15.55	15.78	0.46	3.00%	15.50	15.80	190554	29916	4.99%
2026-02-13	15.52	15.32	-0.20	-1.29%	15.30	15.62	150297	23212	3.94%
2026-02-12	15.72	15.52	-0.20	-1.27%	15.49	15.78	173876	27117	4.55%
2026-02-11	15.91	15.72	-0.23	-1.44%	15.65	15.98	221205	34863	5.79%
2026-02-10	16.28	15.95	-0.26	-1.60%	15.78	16.36	314204	50177	8.23%
2026-02-09	16.79	16.21	-0.17	-1.04%	16.05	16.98	475521	77958	12.45%
2026-02-06	17.30	16.38	-0.60	-3.53%	16.34	17.80	595981	100698	15.61%
2026-02-05	16.48	16.98	0.38	2.29%	16.39	17.68	656162	112758	17.19%
2026-02-04	16.10	16.60	0.42	2.60%	16.01	16.74	367330	60499	9.62%
2026-02-03	15.82	16.18	0.56	3.59%	15.66	16.18	269517	43082	7.06%