致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 09:34:14 交易中

羚锐制药 (600285) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 21.59 22.28 0.83 3.87% 21.47 22.29 137111 30003 2.42%
2025-04-07 21.99 21.45 -1.15 -5.09% 20.80 22.77 166175 36375 2.94%
2025-04-03 22.06 22.60 0.53 2.40% 21.95 22.70 101062 22640 1.79%
2025-04-02 21.98 22.07 0.09 0.41% 21.81 22.38 73605 16301 1.30%
2025-04-01 21.24 21.98 0.90 4.27% 21.09 22.15 125923 27458 2.23%
2025-03-31 21.04 21.08 -0.12 -0.57% 20.92 21.25 49008 10335 0.87%
2025-03-28 21.44 21.20 -0.28 -1.30% 21.15 21.60 44321 9476 0.78%
2025-03-27 21.17 21.48 0.29 1.37% 21.05 21.52 56093 11964 0.99%
2025-03-26 20.81 21.19 0.38 1.83% 20.75 21.30 66506 14034 1.18%
2025-03-25 20.83 20.81 0.09 0.43% 20.65 20.86 39945 8290 0.71%
2025-03-24 20.48 20.72 0.17 0.83% 20.40 21.07 60565 12576 1.07%
2025-03-21 20.96 20.55 -0.12 -0.58% 20.35 21.10 68873 14201 1.22%
2025-03-20 20.89 20.67 -0.13 -0.63% 20.63 20.93 36250 7523 0.64%
2025-03-19 20.79 20.80 -0.06 -0.29% 20.73 20.93 40988 8534 0.72%
2025-03-18 21.00 20.86 -0.13 -0.62% 20.78 21.13 42957 8977 0.76%
2025-03-17 21.15 20.99 -0.01 -0.05% 20.98 21.54 66145 14045 1.17%
2025-03-14 20.90 21.00 0.10 0.48% 20.80 21.02 61481 12879 1.09%
2025-03-13 20.70 20.90 0.20 0.97% 20.52 20.90 43375 8983 0.77%
2025-03-12 20.80 20.70 -0.11 -0.53% 20.63 20.98 43951 9138 0.78%
2025-03-11 20.60 20.81 0.13 0.63% 20.41 20.82 50265 10389 0.89%
2025-03-10 20.35 20.68 0.39 1.92% 20.32 20.76 75946 15654 1.34%
2025-03-07 20.38 20.29 -0.10 -0.49% 20.20 20.42 58196 11808 1.03%
2025-03-06 20.71 20.39 -0.32 -1.55% 20.33 20.76 80443 16421 1.42%
2025-03-05 20.95 20.71 -0.10 -0.48% 20.63 20.95 44413 9226 0.78%
2025-03-04 20.74 20.81 0.07 0.34% 20.63 20.88 44833 9320 0.79%
2025-03-03 20.44 20.74 0.37 1.82% 20.34 20.99 111215 23113 1.97%
2025-02-28 20.51 20.37 -0.14 -0.68% 20.33 20.73 85744 17593 1.52%
2025-02-27 20.38 20.51 0.13 0.64% 20.30 20.62 80512 16462 1.42%
2025-02-26 20.03 20.38 0.32 1.60% 20.02 20.80 109862 22456 1.94%
2025-02-25 20.00 20.06 -0.04 -0.20% 19.91 20.35 56288 11313 0.99%
2025-02-24 20.07 20.10 0.03 0.15% 19.91 20.51 91096 18472 1.61%
2025-02-21 20.42 20.07 -0.34 -1.67% 20.00 20.53 95277 19162 1.68%
2025-02-20 20.20 20.41 0.16 0.79% 20.10 20.70 74647 15276 1.32%
2025-02-19 20.25 20.25 -0.08 -0.39% 19.90 20.27 75958 15266 1.34%
2025-02-18 20.00 20.33 0.35 1.75% 19.83 20.68 132031 26912 2.33%
2025-02-17 20.89 19.98 -0.94 -4.49% 19.87 20.94 248106 50122 4.38%
2025-02-14 20.86 20.92 0.00 0.00% 20.86 21.29 58427 12307 1.03%
2025-02-13 20.99 20.92 -0.10 -0.48% 20.69 21.08 73054 15283 1.29%
2025-02-12 21.06 21.02 -0.08 -0.38% 20.80 21.15 56178 11781 0.99%
2025-02-11 21.39 21.10 -0.32 -1.49% 21.01 21.48 96940 20499 1.71%
2025-02-10 21.63 21.42 -0.30 -1.38% 21.40 21.94 84696 18304 1.50%
2025-02-07 21.40 21.72 0.27 1.26% 21.28 21.94 69948 15108 1.24%
2025-02-06 21.75 21.45 -0.30 -1.38% 21.31 21.75 63949 13705 1.13%
2025-02-05 21.87 21.75 0.09 0.42% 21.39 21.90 49601 10747 0.88%
2025-01-27 21.55 21.66 0.15 0.70% 21.41 21.95 39081 8483 0.69%
2025-01-24 21.40 21.51 0.13 0.61% 21.20 21.54 56704 12109 1.00%
2025-01-23 22.10 21.38 -0.50 -2.29% 21.31 22.13 59796 12973 1.06%
2025-01-22 21.65 21.88 0.16 0.74% 21.21 22.18 59411 12954 1.05%
2025-01-21 21.69 21.72 0.02 0.09% 21.50 22.06 66859 14565 1.18%
2025-01-20 21.44 21.70 0.49 2.31% 20.91 21.75 89410 19073 1.58%
2025-01-17 20.94 21.21 0.22 1.05% 20.85 21.37 38654 8176 0.68%
2025-01-16 20.94 20.99 0.14 0.67% 20.82 21.19 47321 9935 0.84%
2025-01-15 21.26 20.85 -0.42 -1.97% 20.80 21.39 59289 12509 1.05%
2025-01-14 20.75 21.27 0.53 2.56% 20.70 21.29 66372 14018 1.17%
2025-01-13 20.53 20.74 0.13 0.63% 20.41 20.75 36490 7527 0.64%
2025-01-10 21.25 20.61 -0.69 -3.24% 20.61 21.25 62266 12989 1.10%
2025-01-09 20.82 21.30 0.32 1.53% 20.61 21.65 92574 19619 1.63%
2025-01-08 21.50 20.98 -0.52 -2.42% 20.60 21.67 91883 19323 1.62%
2025-01-07 21.39 21.50 -0.01 -0.05% 21.01 21.72 59516 12691 1.05%
2025-01-06 21.54 21.51 -0.03 -0.14% 21.22 21.92 61914 13343 1.09%
2025-01-03 21.42 21.54 0.13 0.61% 21.42 22.04 71194 15459 1.26%
2025-01-02 22.13 21.41 -0.75 -3.38% 21.25 22.29 66033 14351 1.16%
2024-12-31 22.26 22.16 0.00 0.00% 22.06 22.53 67005 14933 1.18%
2024-12-30 22.50 22.16 -0.35 -1.55% 21.99 22.95 67557 15115 1.19%