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
2026-06-18	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%
2026-05-12	105.22	111.63	6.35	6.03%	103.49	115.60	67815	73985	2.56%
2026-05-11	100.60	105.28	3.83	3.78%	96.29	107.26	70035	70816	2.65%
2026-05-08	106.01	101.45	-3.05	-2.92%	100.88	106.65	33069	33781	1.25%
2026-05-07	106.00	104.50	-1.52	-1.43%	103.85	108.48	41960	44279	1.59%
2026-05-06	104.00	106.02	2.02	1.94%	102.20	107.99	55703	58789	2.10%
2026-04-30	100.39	104.00	3.60	3.59%	99.13	108.73	55835	57989	2.11%
2026-04-29	102.00	100.40	0.98	0.99%	95.28	102.00	59957	59402	2.27%
2026-04-28	101.00	99.42	-0.58	-0.58%	99.01	101.95	30936	31006	1.17%
2026-04-27	99.04	100.00	2.90	2.99%	96.41	101.96	35349	35148	1.34%
2026-04-24	96.62	97.10	-0.90	-0.92%	94.88	99.88	33082	32236	1.25%
2026-04-23	102.00	98.00	-3.18	-3.14%	96.32	102.00	35965	35262	1.36%
2026-04-22	98.79	101.18	3.01	3.07%	97.60	101.96	25087	25158	0.95%
2026-04-21	100.25	98.17	-1.83	-1.83%	97.12	101.85	22764	22451	0.86%
2026-04-20	98.80	100.00	1.20	1.21%	98.03	103.66	30149	30554	1.14%
2026-04-17	100.33	98.80	-2.70	-2.66%	97.52	101.61	26504	26239	1.00%
2026-04-16	100.80	101.50	1.19	1.19%	97.80	102.87	29560	29893	1.12%
2026-04-15	100.58	100.31	1.82	1.85%	97.16	102.00	45537	45566	1.72%
2026-04-14	100.89	98.49	-1.29	-1.29%	95.38	100.89	32739	31966	1.24%
2026-04-13	97.92	99.78	2.01	2.06%	96.96	101.10	32760	32660	1.24%
2026-04-10	98.61	97.77	-0.23	-0.23%	96.51	101.80	26292	26047	0.99%
2026-04-09	99.45	98.00	-2.57	-2.56%	97.88	101.48	23762	23555	0.90%
2026-04-08	103.80	100.57	0.57	0.57%	98.51	103.85	35678	35848	1.35%
2026-04-07	98.66	100.00	0.50	0.50%	96.52	102.30	25320	25291	0.96%
2026-04-03	101.31	99.50	-2.70	-2.64%	99.22	102.21	26157	26185	0.99%
2026-04-02	104.20	102.20	-1.90	-1.83%	101.40	106.20	39390	40882	1.49%
2026-04-01	98.80	104.10	5.30	5.36%	98.58	106.28	52703	54458	1.99%
2026-03-31	96.00	98.80	2.29	2.37%	95.51	101.10	51373	50897	1.94%
2026-03-30	99.79	96.51	-4.18	-4.15%	93.01	100.59	66448	64229	2.51%
2026-03-27	92.55	100.69	7.36	7.89%	92.13	101.99	51581	50904	1.95%
2026-03-26	91.75	93.33	1.73	1.89%	91.75	96.15	30290	28543	1.14%
2026-03-25	89.89	91.60	1.11	1.23%	88.88	92.94	33938	31128	1.28%
2026-03-24	87.19	90.49	5.68	6.70%	87.19	92.78	44340	39883	1.68%
2026-03-23	85.20	84.81	-1.66	-1.92%	84.00	88.28	43200	37198	1.63%
2026-03-20	86.20	86.47	0.76	0.89%	85.20	90.27	35812	31450	1.35%
2026-03-19	84.73	85.71	-0.22	-0.26%	84.73	88.13	25603	22175	0.97%
2026-03-18	84.08	85.93	1.31	1.55%	84.00	87.95	28718	24794	1.08%
2026-03-17	82.05	84.62	2.57	3.13%	81.01	86.99	46453	39400	1.75%
2026-03-16	78.42	82.05	3.10	3.93%	77.87	82.58	26409	21351	1.00%