羚锐制药(600285) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2022-08-19 | 12.22 | 12.36 | 12.14 | 12.21 | -0.06 | -0.49 | 94,936 | 11,631 | 1.79 | 1.70 |
2022-08-18 | 12.45 | 12.45 | 12.15 | 12.27 | -0.19 | -1.52 | 82,614 | 10,125 | 2.41 | 1.48 |
2022-08-17 | 12.57 | 12.65 | 12.36 | 12.46 | -0.09 | -0.72 | 85,144 | 10,597 | 2.31 | 1.52 |
2022-08-16 | 12.73 | 12.80 | 12.48 | 12.55 | -0.18 | -1.41 | 95,729 | 12,045 | 2.51 | 1.71 |
2022-08-15 | 12.78 | 12.89 | 12.60 | 12.73 | -0.05 | -0.39 | 97,612 | 12,430 | 2.27 | 1.75 |
2022-08-12 | 12.59 | 12.91 | 12.50 | 12.78 | 0.15 | 1.19 | 132,714 | 16,855 | 3.25 | 2.37 |
2022-08-11 | 12.02 | 12.67 | 12.00 | 12.63 | 0.74 | 6.22 | 194,583 | 24,139 | 5.64 | 3.48 |
2022-08-10 | 12.04 | 12.28 | 11.82 | 11.89 | 0.13 | 1.11 | 166,813 | 20,131 | 3.91 | 2.98 |
2022-08-09 | 11.76 | 11.90 | 11.67 | 11.76 | -0.01 | -0.09 | 43,496 | 5,106 | 1.95 | 0.78 |
2022-08-08 | 11.66 | 11.89 | 11.66 | 11.77 | 0.06 | 0.51 | 51,186 | 6,020 | 1.96 | 0.92 |
2022-08-05 | 11.45 | 11.73 | 11.44 | 11.71 | 0.29 | 2.54 | 52,567 | 6,086 | 2.54 | 0.94 |
2022-08-04 | 11.41 | 11.49 | 11.20 | 11.42 | 0.12 | 1.06 | 45,164 | 5,129 | 2.57 | 0.81 |
2022-08-03 | 11.18 | 11.59 | 11.18 | 11.30 | 0.13 | 1.16 | 88,355 | 10,080 | 3.67 | 1.58 |
2022-08-02 | 11.53 | 11.55 | 11.05 | 11.17 | -0.48 | -4.12 | 105,078 | 11,807 | 4.29 | 1.88 |
2022-08-01 | 11.80 | 11.80 | 11.54 | 11.65 | -0.11 | -0.94 | 77,438 | 9,004 | 2.21 | 1.38 |
2022-07-29 | 11.89 | 11.91 | 11.70 | 11.76 | -0.12 | -1.01 | 58,005 | 6,847 | 1.77 | 1.04 |
2022-07-28 | 11.93 | 12.03 | 11.87 | 11.88 | -0.05 | -0.42 | 48,451 | 5,777 | 1.34 | 0.87 |
2022-07-27 | 11.99 | 12.05 | 11.85 | 11.93 | -0.06 | -0.50 | 72,834 | 8,686 | 1.67 | 1.31 |
2022-07-26 | 11.98 | 12.15 | 11.90 | 11.99 | 0.02 | 0.17 | 68,433 | 8,222 | 2.09 | 1.24 |
2022-07-25 | 11.99 | 12.25 | 11.88 | 11.97 | 0.03 | 0.25 | 81,596 | 9,809 | 3.10 | 1.47 |
2022-07-22 | 12.24 | 12.43 | 11.85 | 11.94 | -0.30 | -2.45 | 71,297 | 8,662 | 4.74 | 1.29 |
2022-07-21 | 12.05 | 12.48 | 12.01 | 12.24 | 0.09 | 0.74 | 78,253 | 9,646 | 3.87 | 1.41 |
2022-07-20 | 11.89 | 12.32 | 11.87 | 12.15 | 0.29 | 2.45 | 76,672 | 9,286 | 3.79 | 1.38 |
2022-07-19 | 11.82 | 11.92 | 11.70 | 11.86 | 0.07 | 0.59 | 42,867 | 5,068 | 1.87 | 0.77 |
2022-07-18 | 11.75 | 11.83 | 11.54 | 11.79 | 0.10 | 0.86 | 58,540 | 6,866 | 2.48 | 1.06 |
2022-07-15 | 12.05 | 12.05 | 11.69 | 11.69 | -0.38 | -3.15 | 97,683 | 11,558 | 2.98 | 1.76 |
2022-07-14 | 11.97 | 12.25 | 11.91 | 12.07 | 0.17 | 1.43 | 64,212 | 7,760 | 2.86 | 1.16 |
2022-07-13 | 12.00 | 12.08 | 11.78 | 11.90 | -0.15 | -1.24 | 63,725 | 7,582 | 2.49 | 1.15 |
2022-07-12 | 12.56 | 12.57 | 12.03 | 12.05 | -0.49 | -3.91 | 76,071 | 9,295 | 4.31 | 1.37 |
2022-07-11 | 12.42 | 12.73 | 12.40 | 12.54 | 0.12 | 0.97 | 84,323 | 10,610 | 2.66 | 1.52 |
2022-07-08 | 12.32 | 12.67 | 12.27 | 12.42 | 0.10 | 0.81 | 78,092 | 9,729 | 3.25 | 1.41 |
2022-07-07 | 12.55 | 12.59 | 12.30 | 12.32 | -0.24 | -1.91 | 77,941 | 9,659 | 2.31 | 1.41 |
2022-07-06 | 12.62 | 12.96 | 12.43 | 12.56 | -0.08 | -0.63 | 128,511 | 16,304 | 4.19 | 2.32 |
2022-07-05 | 12.89 | 12.89 | 12.48 | 12.64 | -0.24 | -1.86 | 90,053 | 11,380 | 3.18 | 1.63 |
2022-07-04 | 12.89 | 13.09 | 12.78 | 12.88 | 0.03 | 0.23 | 115,170 | 14,843 | 2.41 | 2.08 |
2022-07-01 | 12.53 | 13.07 | 12.53 | 12.85 | 0.32 | 2.55 | 100,195 | 12,871 | 4.31 | 1.81 |
进入关怀模式