泽璟制药 (688266) - 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	127.65	138.34	15.80	12.89%	122.90	143.68	142758	187379	5.39%
2026-08-19	118.02	122.54	2.52	2.10%	117.22	124.50	92230	112007	3.48%
2026-08-18	122.15	120.02	-2.13	-1.74%	118.20	123.38	58826	70763	2.22%
2026-08-17	120.01	122.15	1.75	1.45%	117.60	124.00	56666	68442	2.14%
2026-08-14	119.65	120.40	0.18	0.15%	116.81	123.88	60193	72370	2.27%
2026-08-13	117.66	120.22	0.32	0.27%	117.02	124.96	75819	92294	2.86%
2026-08-12	119.99	119.90	-0.60	-0.50%	117.82	121.70	54896	65784	2.07%
2026-08-11	119.00	120.50	0.95	0.79%	116.56	125.28	91151	110581	3.44%
2026-08-10	126.00	119.55	-2.15	-1.77%	117.80	127.74	91276	111126	3.45%
2026-08-07	113.00	121.70	9.48	8.45%	112.22	122.00	91079	107500	3.44%
2026-08-06	110.80	112.22	1.87	1.69%	107.51	114.28	83516	92751	3.16%
2026-08-05	107.07	110.35	3.06	2.85%	105.57	110.96	82766	89789	3.13%
2026-08-04	108.10	107.29	-0.13	-0.12%	106.32	111.67	95400	103422	3.60%
2026-08-03	118.00	107.42	-14.68	-12.02%	106.00	121.74	116466	129341	4.40%
2026-07-31	119.75	122.10	4.70	4.00%	119.75	125.39	72531	88929	2.74%
2026-07-30	131.60	117.40	-13.87	-10.57%	117.25	131.61	95771	117177	3.62%
2026-07-29	132.34	131.27	-0.33	-0.25%	128.44	135.55	56544	74430	2.14%
2026-07-28	139.00	131.60	-7.61	-5.47%	130.50	140.88	53077	70802	2.01%
2026-07-27	134.09	139.21	3.26	2.40%	133.00	142.50	60557	83465	2.29%
2026-07-24	141.00	135.95	-9.07	-6.25%	134.51	144.80	65931	91542	2.49%
2026-07-23	140.00	145.02	5.02	3.59%	137.00	147.00	66374	94399	2.51%
2026-07-22	141.28	140.00	-1.20	-0.85%	138.37	151.50	81114	117568	3.06%
2026-07-21	135.60	141.20	2.72	1.96%	133.50	142.20	73384	101148	2.77%
2026-07-20	130.15	138.48	8.37	6.43%	128.01	138.70	84909	114848	3.21%
2026-07-17	135.01	130.11	-7.90	-5.72%	127.02	138.59	122441	161537	4.63%
2026-07-16	121.80	138.01	5.28	3.98%	121.80	142.47	124835	170408	4.72%
2026-07-15	144.57	132.73	-14.67	-9.95%	131.00	159.66	149799	222892	5.66%
2026-07-14	141.00	147.40	2.85	1.97%	137.29	147.55	84520	120160	3.19%
2026-07-13	142.56	144.55	-0.45	-0.31%	136.70	146.28	94234	132706	3.56%
2026-07-10	133.50	145.00	8.14	5.95%	133.34	145.85	112118	157682	4.24%
2026-07-09	125.87	136.86	6.87	5.29%	124.98	138.00	108823	145119	4.11%
2026-07-08	130.04	129.99	1.31	1.02%	126.09	133.50	109909	142602	4.15%
2026-07-07	138.85	128.68	-14.37	-10.05%	128.00	139.20	126748	167937	4.79%
2026-07-06	138.68	143.05	0.05	0.03%	137.31	160.00	141674	206481	5.35%
2026-07-03	135.00	143.00	6.69	4.91%	125.69	146.02	144262	193474	5.45%
2026-07-02	130.34	136.31	6.31	4.85%	126.50	140.00	153520	203247	5.80%
2026-07-01	114.49	130.00	13.34	11.43%	111.67	131.50	124560	152383	4.71%
2026-06-30	115.01	116.66	2.25	1.97%	112.00	118.00	95889	109817	3.62%
2026-06-29	107.00	114.41	7.61	7.13%	102.81	117.54	119187	133344	4.50%
2026-06-26	107.77	106.80	-0.70	-0.65%	105.43	109.36	66456	71245	2.51%
2026-06-25	98.00	107.50	7.92	7.95%	97.02	108.22	104148	108228	3.93%
2026-06-24	91.57	99.58	9.87	11.00%	90.01	103.80	78210	77020	2.95%
2026-06-23	87.50	89.71	1.48	1.68%	86.61	91.25	39467	35459	1.49%
2026-06-22	88.85	88.23	-1.46	-1.63%	84.17	90.09	40229	34803	1.52%
2026-06-18	86.93	89.69	2.69	3.09%	85.88	91.39	34056	30332	1.29%
2026-06-17	89.00	87.00	-3.46	-3.82%	86.29	90.00	35621	31243	1.35%
2026-06-16	91.39	90.46	0.27	0.30%	88.60	91.39	26122	23497	0.99%
2026-06-15	92.88	90.19	-2.69	-2.90%	89.71	93.87	34452	31428	1.30%
2026-06-12	92.94	92.88	1.43	1.56%	88.60	94.03	39007	35884	1.47%
2026-06-11	91.70	91.45	-1.54	-1.66%	89.20	94.63	26191	23861	0.99%
2026-06-10	89.68	92.99	3.07	3.41%	89.12	93.87	35440	32611	1.34%
2026-06-09	88.00	89.92	2.67	3.06%	86.00	92.17	32871	29283	1.24%
2026-06-08	88.86	87.25	-3.42	-3.77%	85.80	90.59	33920	29779	1.28%
2026-06-05	90.72	90.67	0.73	0.81%	88.96	92.45	33331	30193	1.26%
2026-06-04	92.46	89.94	-3.56	-3.81%	89.00	94.15	42310	38497	1.60%
2026-06-03	95.60	93.50	-2.76	-2.87%	93.00	96.20	29218	27470	1.10%
2026-06-02	100.00	96.26	-3.36	-3.37%	95.00	100.00	34684	33539	1.31%
2026-06-01	100.95	99.62	-0.31	-0.31%	98.61	105.59	62189	63456	2.35%
2026-05-29	96.70	99.93	3.13	3.23%	93.10	100.97	45427	44116	1.72%
2026-05-28	100.48	96.80	-3.98	-3.95%	96.53	102.88	29391	28868	1.11%
2026-05-27	97.50	100.78	2.24	2.27%	96.26	102.00	35236	35237	1.33%
2026-05-26	99.47	98.54	-0.45	-0.45%	97.00	99.88	24458	24037	0.92%
2026-05-25	101.49	98.99	-3.08	-3.02%	97.61	103.08	34560	34439	1.31%
2026-05-22	104.04	102.07	-1.07	-1.04%	101.14	105.80	33833	34784	1.28%
2026-05-21	100.07	103.14	3.07	3.07%	99.05	106.49	48721	50644	1.84%
2026-05-20	98.75	100.07	0.75	0.76%	98.12	101.66	36317	36363	1.37%
2026-05-19	98.31	99.32	1.01	1.03%	97.17	101.88	35755	35517	1.35%
2026-05-18	101.50	98.31	-4.04	-3.95%	97.45	102.90	40293	40226	1.52%
2026-05-15	100.32	102.35	1.75	1.74%	100.01	103.59	33532	34146	1.27%
2026-05-14	106.00	100.60	-6.40	-5.98%	100.21	107.26	43247	44303	1.63%
2026-05-13	111.07	107.00	-4.63	-4.15%	106.56	113.76	51162	55190	1.93%