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
2026-06-26	19.33	19.37	0.00	0.00%	19.03	19.48	64362	12377	1.14%
2026-06-25	19.68	19.37	-0.42	-2.12%	19.19	19.77	87590	16983	1.55%
2026-06-24	20.17	19.79	-0.23	-1.15%	19.77	20.39	54996	11024	0.97%
2026-06-23	19.75	20.02	0.09	0.45%	19.72	20.17	56718	11342	1.00%
2026-06-22	20.13	19.93	-0.19	-0.94%	19.16	20.15	110349	21656	1.95%
2026-06-18	20.39	20.12	-0.33	-1.61%	20.09	20.41	54634	11040	0.96%
2026-06-17	20.67	20.45	-0.22	-1.06%	20.35	20.67	39457	8064	0.70%
2026-06-16	20.88	20.67	-0.31	-1.48%	20.50	20.97	63841	13172	1.13%
2026-06-15	20.76	20.98	0.15	0.72%	20.67	21.00	72809	15202	1.29%
2026-06-12	20.70	20.83	0.18	0.87%	20.45	20.88	78088	16153	1.38%
2026-06-11	20.90	20.65	-0.25	-1.20%	20.62	21.00	89035	18530	1.57%
2026-06-10	21.54	22.00	0.45	2.09%	21.38	22.05	89058	19445	1.57%
2026-06-09	21.59	21.55	-0.04	-0.19%	21.42	21.71	52105	11220	0.92%
2026-06-08	21.76	21.59	-0.17	-0.78%	21.37	21.85	58928	12705	1.04%
2026-06-05	21.50	21.76	0.38	1.78%	21.43	21.93	52813	11480	0.93%
2026-06-04	21.59	21.38	-0.22	-1.02%	21.36	21.74	39938	8583	0.71%
2026-06-03	22.01	21.60	-0.45	-2.04%	21.40	22.05	54062	11696	0.96%
2026-06-02	21.89	22.05	0.15	0.68%	21.85	22.21	76767	16940	1.36%
2026-06-01	21.38	21.90	0.52	2.43%	21.36	21.95	98942	21466	1.75%
2026-05-29	21.25	21.38	0.13	0.61%	21.10	21.60	77409	16552	1.37%
2026-05-28	21.51	21.25	-0.36	-1.67%	21.21	21.62	60477	12909	1.07%
2026-05-27	21.54	21.61	0.04	0.19%	21.32	21.65	41289	8873	0.73%
2026-05-26	21.20	21.57	0.34	1.60%	21.19	21.72	49389	10637	0.87%
2026-05-25	21.37	21.23	-0.14	-0.66%	21.19	21.52	50876	10846	0.90%
2026-05-22	21.65	21.37	-0.18	-0.84%	21.31	21.67	57541	12329	1.02%
2026-05-21	21.82	21.55	-0.24	-1.10%	21.53	21.98	51150	11117	0.90%
2026-05-20	22.08	21.79	-0.26	-1.18%	21.73	22.17	43195	9427	0.76%
2026-05-19	21.75	22.05	0.28	1.29%	21.68	22.22	67242	14825	1.19%
2026-05-18	22.10	21.77	-0.29	-1.31%	21.54	22.12	107383	23341	1.90%
2026-05-15	21.88	22.06	0.08	0.36%	21.71	22.31	100822	22249	1.78%
2026-05-14	21.79	21.98	0.17	0.78%	21.66	22.05	69660	15242	1.23%
2026-05-13	21.75	21.81	0.03	0.14%	21.66	21.97	58761	12794	1.04%
2026-05-12	21.85	21.78	-0.05	-0.23%	21.50	21.90	106549	23099	1.88%
2026-05-11	22.03	21.83	-0.18	-0.82%	21.76	22.08	81946	17920	1.45%
2026-05-08	22.15	22.01	-0.18	-0.81%	21.96	22.29	55010	12133	0.97%
2026-05-07	22.21	22.19	0.00	0.00%	22.00	22.43	72980	16206	1.29%
2026-05-06	22.36	22.19	-0.17	-0.76%	21.97	22.36	107150	23754	1.89%
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%