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
2026-06-26	10.43	10.05	-0.45	-4.29%	10.05	10.60	180016	18420	4.71%
2026-06-25	11.07	10.50	-0.63	-5.66%	10.30	11.07	306004	32305	8.01%
2026-06-24	11.71	11.13	-0.58	-4.95%	10.98	12.06	417171	47921	10.93%
2026-06-23	10.86	11.71	0.82	7.53%	10.82	11.98	395959	46207	10.37%
2026-06-22	10.81	10.89	-0.04	-0.37%	10.58	10.92	102986	11061	2.70%
2026-06-18	10.92	10.93	-0.02	-0.18%	10.75	11.09	96970	10589	2.54%
2026-06-17	11.21	10.95	-0.27	-2.41%	10.92	11.22	102792	11322	2.69%
2026-06-16	11.28	11.22	-0.08	-0.71%	11.11	11.31	76860	8611	2.01%
2026-06-15	11.26	11.30	0.07	0.62%	11.17	11.34	96649	10884	2.53%
2026-06-12	11.10	11.23	0.17	1.54%	10.97	11.32	122500	13705	3.21%
2026-06-11	11.18	11.06	-0.20	-1.78%	10.91	11.28	110987	12255	2.91%
2026-06-10	11.28	11.26	-0.08	-0.71%	11.18	11.37	92912	10457	2.43%
2026-06-09	11.42	11.34	-0.06	-0.53%	11.20	11.50	104573	11821	2.74%
2026-06-08	11.47	11.40	-0.24	-2.06%	11.26	11.94	167801	19428	4.39%
2026-06-05	11.85	11.64	-0.20	-1.69%	11.58	12.01	123457	14480	3.23%
2026-06-04	11.81	11.84	-0.03	-0.25%	11.71	12.06	95623	11292	2.50%
2026-06-03	11.78	11.87	0.01	0.08%	11.60	11.94	114065	13451	2.99%
2026-06-02	12.05	11.86	-0.26	-2.15%	11.65	12.06	141924	16753	3.72%
2026-06-01	11.73	12.12	0.27	2.28%	11.64	12.16	170264	20452	4.46%
2026-05-29	11.68	11.85	0.14	1.20%	11.60	12.08	181890	21647	4.76%
2026-05-28	11.70	11.71	-0.03	-0.26%	11.47	11.80	104405	12166	2.73%
2026-05-27	11.90	11.74	-0.17	-1.43%	11.64	12.00	119577	14065	3.13%
2026-05-26	11.91	11.91	-0.12	-1.00%	11.64	12.08	170764	20213	4.47%
2026-05-25	12.30	12.03	-0.33	-2.67%	11.92	12.37	161510	19516	4.23%
2026-05-22	12.36	12.36	0.14	1.15%	12.15	12.40	128047	15756	3.35%
2026-05-21	12.63	12.22	-0.41	-3.25%	12.19	12.74	210885	26359	5.52%
2026-05-20	12.93	12.63	-0.44	-3.37%	12.50	12.95	202703	25607	5.31%
2026-05-19	13.05	13.07	0.08	0.62%	12.76	13.25	197118	25615	5.16%
2026-05-18	13.15	12.99	-0.22	-1.67%	12.92	13.19	159192	20731	4.17%
2026-05-15	13.53	13.21	-0.32	-2.37%	13.13	13.62	260902	34683	6.83%
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%