致敬每一个财富自由的梦想,祝大家早日进化为游资

羚锐制药 (600285) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 22.80 23.46 0.66 2.89% 22.68 23.62 129947 30293 2.30%
2025-07-31 23.29 22.80 -0.48 -2.06% 22.72 23.30 74965 17195 1.32%
2025-07-30 23.06 23.28 0.24 1.04% 22.93 23.49 83977 19551 1.48%
2025-07-29 23.08 23.04 0.04 0.17% 22.85 23.09 51456 11831 0.91%
2025-07-28 23.10 23.00 -0.12 -0.52% 22.94 23.25 55315 12764 0.98%
2025-07-25 23.33 23.12 -0.18 -0.77% 23.11 23.36 58140 13516 1.03%
2025-07-24 23.38 23.30 -0.08 -0.34% 23.10 23.58 65611 15261 1.16%
2025-07-23 23.25 23.38 0.15 0.65% 23.17 23.65 88186 20612 1.56%
2025-07-22 23.23 23.23 0.07 0.30% 23.08 23.31 71163 16502 1.26%
2025-07-21 22.79 23.16 0.33 1.45% 22.72 23.23 82696 19066 1.46%
2025-07-18 22.87 22.83 -0.03 -0.13% 22.46 22.87 117192 26530 2.07%
2025-07-17 22.80 22.86 0.09 0.40% 22.69 22.98 90451 20653 1.60%
2025-07-16 22.72 22.77 0.06 0.26% 22.62 22.88 61790 14050 1.09%
2025-07-15 22.92 22.71 -0.18 -0.79% 22.66 22.96 64807 14735 1.15%
2025-07-14 22.88 22.89 -0.01 -0.04% 22.72 22.98 69630 15905 1.23%
2025-07-11 23.01 22.90 -0.06 -0.26% 22.82 23.13 74747 17184 1.32%
2025-07-10 23.25 22.96 -0.22 -0.95% 22.90 23.27 62100 14287 1.10%
2025-07-09 23.18 23.18 -0.01 -0.04% 23.00 23.43 65571 15225 1.16%
2025-07-08 23.50 23.19 -0.33 -1.40% 23.17 23.75 64831 15114 1.15%
2025-07-07 23.65 23.52 0.00 0.00% 23.11 23.70 67498 15768 1.19%
2025-07-04 23.97 23.52 -0.61 -2.53% 23.35 24.18 109090 25757 1.93%
2025-07-03 23.18 24.13 0.99 4.28% 23.18 24.40 161089 38795 2.85%
2025-07-02 22.53 23.14 0.69 3.07% 22.50 23.70 152170 35103 2.69%
2025-07-01 22.70 22.45 -0.22 -0.97% 22.38 22.79 66849 15038 1.18%
2025-06-30 22.65 22.67 -0.02 -0.09% 22.58 22.79 44489 10085 0.79%
2025-06-27 22.70 22.69 -0.01 -0.04% 22.60 22.75 35637 8082 0.63%
2025-06-26 22.83 22.70 -0.15 -0.66% 22.51 22.83 41303 9348 0.73%
2025-06-25 22.69 22.85 0.25 1.11% 22.58 22.92 37726 8598 0.67%
2025-06-24 22.47 22.60 0.18 0.80% 22.45 22.69 42533 9607 0.75%
2025-06-23 22.80 22.42 -0.39 -1.71% 22.35 22.93 59650 13421 1.05%
2025-06-20 22.98 22.81 -0.08 -0.35% 22.73 23.07 49094 11240 0.87%
2025-06-19 23.51 23.79 0.29 1.23% 23.30 23.81 77873 18394 1.38%
2025-06-18 23.44 23.50 0.01 0.04% 23.39 23.63 41231 9681 0.73%
2025-06-17 23.74 23.49 -0.18 -0.76% 23.38 23.92 55592 13109 0.98%
2025-06-16 23.77 23.67 0.03 0.13% 23.52 23.93 77071 18313 1.36%
2025-06-13 24.30 23.64 -0.78 -3.19% 23.47 24.45 150296 35738 2.66%
2025-06-12 24.36 24.42 0.09 0.37% 24.05 24.56 75349 18319 1.33%
2025-06-11 24.40 24.33 0.00 0.00% 24.22 24.48 50342 12268 0.89%
2025-06-10 24.20 24.33 0.16 0.66% 24.11 24.54 53931 13138 0.95%
2025-06-09 24.18 24.17 0.10 0.42% 24.07 24.39 58863 14243 1.04%
2025-06-06 24.14 24.07 0.04 0.17% 23.92 24.27 44047 10596 0.78%
2025-06-05 24.55 24.03 -0.52 -2.12% 23.91 24.60 60718 14681 1.07%
2025-06-04 24.69 24.55 -0.15 -0.61% 24.28 24.84 68031 16667 1.20%
2025-06-03 23.98 24.70 0.95 4.00% 23.78 24.94 138903 34241 2.45%
2025-05-30 23.50 23.75 0.27 1.15% 23.45 23.84 49756 11776 0.88%
2025-05-29 23.40 23.48 0.05 0.21% 23.18 23.48 43029 10059 0.76%
2025-05-28 23.44 23.43 0.03 0.13% 23.23 23.45 35503 8297 0.63%
2025-05-27 23.37 23.40 0.04 0.17% 23.30 23.65 34128 8011 0.60%
2025-05-26 23.60 23.36 -0.22 -0.93% 23.31 23.67 39431 9245 0.70%
2025-05-23 23.36 23.58 0.37 1.59% 23.34 23.82 63620 15031 1.12%
2025-05-22 23.31 23.21 -0.10 -0.43% 23.18 23.39 46511 10819 0.82%
2025-05-21 23.59 23.31 -0.26 -1.10% 23.19 23.94 80561 18899 1.42%
2025-05-20 23.52 23.57 0.06 0.26% 23.42 23.75 56874 13403 1.01%
2025-05-19 23.79 23.51 -0.21 -0.89% 23.36 24.00 48259 11425 0.85%
2025-05-16 23.97 23.72 -0.13 -0.55% 23.52 23.99 51087 12089 0.90%
2025-05-15 23.78 23.85 -0.03 -0.13% 23.75 24.15 45321 10858 0.80%
2025-05-14 23.36 23.88 0.46 1.96% 23.19 24.08 70797 16771 1.25%
2025-05-13 23.25 23.42 0.25 1.08% 22.95 23.46 49143 11402 0.87%
2025-05-12 23.39 23.17 -0.12 -0.52% 22.80 23.39 51864 11999 0.92%
2025-05-09 22.99 23.29 0.37 1.61% 22.92 23.35 50055 11597 0.88%
2025-05-08 23.29 22.92 -0.27 -1.16% 22.84 23.29 40796 9390 0.72%
2025-05-07 23.37 23.19 -0.01 -0.04% 23.13 23.47 31562 7339 0.56%
2025-05-06 22.97 23.20 0.35 1.53% 22.85 23.23 59162 13661 1.05%
2025-04-30 23.46 22.85 -0.45 -1.93% 22.79 23.46 62922 14433 1.11%
2025-04-29 23.25 23.30 0.27 1.17% 23.12 23.50 76399 17803 1.35%
2025-04-28 22.73 23.03 1.11 5.06% 22.65 23.46 136758 31702 2.42%
2025-04-25 22.41 21.92 -0.47 -2.10% 21.85 22.44 51560 11351 0.91%
2025-04-24 22.17 22.39 0.22 0.99% 22.12 22.44 31559 7042 0.56%