羚锐制药 (600285) - 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
2026-04-30	22.42	22.36	-0.20	-0.89%	22.36	22.93	85312	19226	1.51%
2026-04-29	22.43	22.56	-0.01	-0.04%	22.35	22.57	119417	26854	2.11%
2026-04-28	22.34	22.57	1.12	5.22%	22.34	22.85	262028	59117	4.63%
2026-04-27	21.59	21.45	-0.14	-0.65%	21.24	21.73	74189	15921	1.31%
2026-04-24	21.48	21.59	0.15	0.70%	21.27	21.70	56684	12195	1.00%
2026-04-23	21.50	21.44	-0.08	-0.37%	21.38	21.59	53271	11435	0.94%
2026-04-22	21.54	21.52	-0.02	-0.09%	21.44	21.69	50111	10806	0.89%
2026-04-21	21.19	21.54	0.38	1.80%	21.11	21.59	78804	16855	1.39%
2026-04-20	21.06	21.16	0.08	0.38%	21.00	21.32	65619	13882	1.16%
2026-04-17	21.30	21.08	-0.16	-0.75%	21.02	21.30	69493	14649	1.23%
2026-04-16	21.65	21.24	-0.36	-1.67%	21.10	21.68	116049	24699	2.05%
2026-04-15	21.48	21.60	0.14	0.65%	21.39	21.69	66358	14305	1.17%
2026-04-14	21.61	21.46	-0.09	-0.42%	21.20	21.61	90488	19305	1.60%
2026-04-13	21.65	21.55	-0.13	-0.60%	21.40	21.79	49877	10756	0.88%
2026-04-10	21.91	21.68	-0.22	-1.00%	21.67	21.99	58896	12836	1.04%
2026-04-09	22.04	21.90	-0.28	-1.26%	21.78	22.19	60653	13296	1.07%
2026-04-08	22.12	22.18	0.22	1.00%	21.94	22.21	82067	18106	1.45%
2026-04-07	22.12	21.96	-0.03	-0.14%	21.62	22.13	56163	12273	0.99%
2026-04-03	22.44	21.99	-0.51	-2.27%	21.93	22.49	48992	10851	0.87%
2026-04-02	22.54	22.50	0.01	0.04%	22.33	22.59	55784	12522	0.99%
2026-04-01	22.60	22.49	0.14	0.63%	22.41	22.78	65653	14820	1.16%
2026-03-31	22.60	22.35	-0.25	-1.11%	22.33	22.79	47443	10669	0.84%
2026-03-30	22.24	22.60	0.32	1.44%	22.19	22.73	83639	18851	1.48%
2026-03-27	21.92	22.28	0.24	1.09%	21.85	22.55	66416	14831	1.17%
2026-03-26	21.91	22.04	0.00	0.00%	21.85	22.26	59217	13062	1.05%
2026-03-25	21.80	22.04	0.25	1.15%	21.63	22.10	63859	13994	1.13%
2026-03-24	22.10	21.79	0.04	0.18%	21.15	22.11	124281	26810	2.20%
2026-03-23	22.24	21.75	-0.74	-3.29%	21.58	22.40	116412	25577	2.06%
2026-03-20	22.04	22.49	0.45	2.04%	22.00	22.90	141092	31912	2.49%
2026-03-19	22.02	22.04	-0.14	-0.63%	21.89	22.24	59128	13036	1.04%
2026-03-18	22.35	22.18	-0.17	-0.76%	22.00	22.45	67945	15054	1.20%
2026-03-17	21.78	22.35	0.60	2.76%	21.78	22.66	117467	26226	2.08%
2026-03-16	22.05	21.75	-0.30	-1.36%	21.73	22.18	64339	14106	1.14%
2026-03-13	21.75	22.05	0.26	1.19%	21.75	22.50	126041	27982	2.23%
2026-03-12	21.34	21.79	0.41	1.92%	21.34	21.87	85994	18626	1.52%
2026-03-11	21.51	21.38	-0.07	-0.33%	21.23	21.52	49552	10567	0.88%
2026-03-10	21.30	21.45	0.26	1.23%	21.23	21.56	39313	8408	0.69%
2026-03-09	21.44	21.19	-0.32	-1.49%	21.17	21.48	61878	13190	1.09%
2026-03-06	21.30	21.51	0.19	0.89%	21.20	21.58	54383	11673	0.96%
2026-03-05	21.35	21.32	0.11	0.52%	21.19	21.46	52520	11190	0.93%
2026-03-04	21.61	21.21	-0.56	-2.57%	21.02	21.74	92176	19636	1.63%
2026-03-03	21.63	21.77	0.11	0.51%	21.58	22.07	93305	20353	1.65%
2026-03-02	21.57	21.66	0.07	0.32%	21.37	21.68	59660	12866	1.05%
2026-02-27	21.50	21.59	0.06	0.28%	21.43	21.61	39117	8427	0.69%
2026-02-26	21.60	21.53	0.00	0.00%	21.40	21.74	61900	13347	1.09%
2026-02-25	21.63	21.53	-0.07	-0.32%	21.49	21.89	65687	14238	1.16%
2026-02-24	21.65	21.60	0.13	0.61%	21.42	21.79	58094	12566	1.03%
2026-02-13	21.78	21.47	-0.32	-1.47%	21.45	21.85	40313	8724	0.71%
2026-02-12	22.00	21.79	-0.16	-0.73%	21.67	22.00	51864	11291	0.92%
2026-02-11	22.11	21.95	-0.12	-0.54%	21.92	22.14	35240	7755	0.62%
2026-02-10	22.17	22.07	-0.08	-0.36%	21.97	22.17	43127	9517	0.76%
2026-02-09	22.19	22.15	-0.09	-0.40%	22.00	22.33	79631	17624	1.41%
2026-02-06	22.76	22.24	-0.18	-0.80%	22.23	22.88	97616	21973	1.73%
2026-02-05	22.50	22.42	0.02	0.09%	22.25	22.58	85724	19249	1.51%
2026-02-04	21.88	22.40	0.52	2.38%	21.73	22.54	130849	29167	2.31%
2026-02-03	21.60	21.88	0.34	1.58%	21.56	21.90	81193	17673	1.43%
2026-02-02	21.97	21.54	-0.42	-1.91%	21.48	22.20	83824	18291	1.48%
2026-01-30	21.88	21.96	0.19	0.87%	21.74	22.25	130998	28886	2.32%
2026-01-29	21.35	21.77	0.43	2.01%	21.34	21.83	103934	22537	1.84%
2026-01-28	21.32	21.34	-0.08	-0.37%	21.17	21.45	53945	11495	0.95%
2026-01-27	21.60	21.42	-0.11	-0.51%	21.18	21.64	70350	15053	1.24%
2026-01-26	21.11	21.53	0.51	2.43%	20.78	21.60	151289	32170	2.67%