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
2026-08-20	11.50	11.43	0.11	0.97%	11.36	11.76	136518	15698	3.58%
2026-08-19	11.60	11.32	-0.39	-3.33%	11.24	11.72	153487	17534	4.02%
2026-08-18	11.65	11.71	0.03	0.26%	11.56	11.92	160473	18814	4.20%
2026-08-17	11.72	11.68	-0.08	-0.68%	11.39	11.83	158008	18382	4.14%
2026-08-14	11.75	11.76	0.02	0.17%	11.47	11.89	217409	25346	5.69%
2026-08-13	11.90	11.74	-0.21	-1.76%	11.61	12.05	246111	29141	6.45%
2026-08-12	11.64	11.95	0.25	2.14%	11.53	12.00	319593	37640	8.37%
2026-08-11	11.31	11.70	0.20	1.74%	11.31	12.12	346091	40775	9.06%
2026-08-10	11.14	11.50	0.35	3.14%	11.13	11.71	292663	33609	7.66%
2026-08-07	10.80	11.15	0.33	3.05%	10.71	11.17	320618	35268	8.40%
2026-08-06	10.76	10.82	0.06	0.56%	10.52	11.11	323573	34945	8.47%
2026-08-05	10.68	10.76	0.03	0.28%	10.62	10.84	145752	15667	3.82%
2026-08-04	10.63	10.73	0.16	1.51%	10.55	10.77	139612	14924	3.66%
2026-08-03	10.39	10.57	0.37	3.63%	10.20	10.58	158217	16552	4.14%
2026-07-31	9.89	10.20	0.22	2.20%	9.85	10.25	183288	18571	4.80%
2026-07-30	9.93	9.98	0.01	0.10%	9.85	10.44	223813	22583	5.86%
2026-07-29	9.98	9.97	0.05	0.50%	9.83	10.09	161723	16129	4.24%
2026-07-28	9.97	9.92	-0.03	-0.30%	9.91	10.31	200811	20245	5.26%
2026-07-27	9.36	9.95	0.59	6.30%	9.28	10.03	247879	24314	6.49%
2026-07-24	9.54	9.36	-0.32	-3.31%	9.36	9.92	172029	16482	4.51%
2026-07-23	9.29	9.68	0.28	2.98%	9.21	9.80	232910	22270	6.10%
2026-07-22	9.31	9.40	0.01	0.11%	9.21	9.80	280654	26761	7.35%
2026-07-21	9.88	9.39	-0.57	-5.72%	8.96	9.88	424042	39366	11.11%
2026-07-20	10.38	9.96	-1.11	-10.03%	9.96	10.64	367519	37595	9.63%
2026-07-17	11.80	11.07	-1.23	-10.00%	11.07	11.95	332326	37836	8.70%
2026-07-16	10.97	12.30	1.10	9.82%	10.87	12.31	610885	70898	16.00%
2026-07-15	10.63	11.20	0.39	3.61%	10.58	11.40	434877	48346	11.39%
2026-07-14	10.05	10.81	0.73	7.24%	9.97	10.95	353723	37576	9.26%
2026-07-13	10.30	10.08	-0.20	-1.95%	10.03	10.39	159716	16216	4.18%
2026-07-10	9.75	10.28	0.53	5.44%	9.66	10.45	232660	23636	6.09%
2026-07-09	9.97	10.10	-0.10	-0.98%	9.85	10.33	152415	15289	3.99%
2026-07-08	10.25	10.20	-0.01	-0.10%	10.16	10.94	203401	21229	5.33%
2026-07-07	10.78	10.21	-0.70	-6.42%	10.20	10.79	156847	16329	4.11%
2026-07-06	10.71	10.91	0.09	0.83%	10.71	11.11	163976	17967	4.29%
2026-07-03	10.78	10.82	0.13	1.22%	10.55	11.03	149050	16067	3.90%
2026-07-02	10.52	10.69	0.07	0.66%	10.51	11.11	200097	21668	5.24%
2026-07-01	10.00	10.62	0.59	5.88%	9.92	10.65	221212	23000	5.79%
2026-06-30	10.33	10.03	-0.38	-3.65%	9.97	10.36	149805	15095	3.92%
2026-06-29	10.00	10.41	0.36	3.58%	9.74	10.52	205749	21059	5.39%
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%