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
2026-05-06	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%
2026-03-13	80.80	78.95	-1.85	-2.29%	78.58	80.80	20264	16067	0.77%
2026-03-12	83.28	80.80	-2.52	-3.02%	80.20	83.49	21745	17656	0.82%
2026-03-11	86.60	83.32	-2.48	-2.89%	83.10	87.00	25760	21725	0.97%
2026-03-10	81.90	85.80	5.79	7.24%	81.45	86.90	40145	34134	1.52%
2026-03-09	80.92	80.01	-2.14	-2.60%	78.51	81.92	30258	24118	1.14%
2026-03-06	78.29	82.15	4.46	5.74%	77.00	83.22	45091	36680	1.70%
2026-03-05	77.00	77.69	1.94	2.56%	75.30	79.89	29881	23201	1.13%
2026-03-04	76.00	75.75	-0.81	-1.06%	75.10	77.01	26353	19995	1.00%
2026-03-03	79.87	76.56	-3.50	-4.37%	75.52	80.73	48106	37127	1.82%
2026-03-02	80.12	80.06	-2.06	-2.51%	80.01	83.48	33145	26841	1.25%
2026-02-27	83.50	82.12	-1.38	-1.65%	81.90	83.67	17362	14327	0.66%
2026-02-26	85.99	83.50	-2.55	-2.96%	82.88	86.33	27629	23153	1.04%
2026-02-25	85.16	86.05	0.39	0.46%	83.72	87.23	31066	26497	1.17%
2026-02-24	94.76	85.66	-8.76	-9.28%	84.52	94.94	54102	47196	2.04%
2026-02-13	96.07	94.42	-1.87	-1.94%	94.19	97.77	26455	25255	1.00%
2026-02-12	97.25	96.29	-0.51	-0.53%	95.91	98.42	12687	12276	0.48%
2026-02-11	97.87	96.80	0.85	0.89%	95.02	97.87	22341	21526	0.84%
2026-02-10	92.82	95.95	3.13	3.37%	92.03	97.99	37828	36252	1.43%
2026-02-09	91.20	92.82	1.39	1.52%	91.20	94.58	20465	19043	0.77%
2026-02-06	90.75	91.43	0.93	1.03%	88.80	93.33	33166	30416	1.25%
2026-02-05	90.30	90.50	0.20	0.22%	88.60	91.80	22116	19955	0.84%
2026-02-04	87.01	90.30	3.63	4.19%	86.17	90.94	31536	28019	1.19%
2026-02-03	87.17	86.67	0.17	0.20%	84.61	87.88	23934	20553	0.90%
2026-02-02	87.16	86.50	-1.62	-1.84%	85.51	88.77	36376	31713	1.37%
2026-01-30	86.73	88.12	1.52	1.76%	86.73	91.83	47157	42145	1.78%
2026-01-29	87.65	86.60	-0.75	-0.86%	85.58	87.92	29290	25427	1.11%
2026-01-28	87.65	87.35	0.05	0.06%	85.90	88.17	22733	19758	0.86%
2026-01-27	86.37	87.30	0.93	1.08%	84.59	88.40	27898	24087	1.05%