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(%) |
| 2021-06-18 | 9.43 | 9.56 | 9.37 | 9.48 | 0.06 | 0.64 | 34,981 | 3,313 | 2.02 | 0.62 |
| 2021-06-17 | 9.40 | 9.55 | 9.37 | 9.42 | 0.02 | 0.21 | 28,655 | 2,715 | 1.91 | 0.50 |
| 2021-06-16 | 9.70 | 9.72 | 9.35 | 9.40 | -0.30 | -3.09 | 56,066 | 5,332 | 3.81 | 0.99 |
| 2021-06-15 | 10.16 | 10.18 | 9.87 | 10.09 | -0.06 | -0.59 | 61,062 | 6,119 | 3.05 | 1.08 |
| 2021-06-11 | 10.33 | 10.33 | 9.90 | 10.15 | -0.22 | -2.12 | 106,571 | 10,740 | 4.15 | 1.88 |
| 2021-06-10 | 10.43 | 10.45 | 10.21 | 10.37 | -0.11 | -1.05 | 74,229 | 7,646 | 2.29 | 1.31 |
| 2021-06-09 | 10.57 | 10.57 | 10.33 | 10.48 | 0.04 | 0.38 | 57,406 | 5,988 | 2.30 | 1.01 |
| 2021-06-08 | 10.27 | 10.78 | 10.21 | 10.44 | 0.28 | 2.76 | 95,547 | 10,064 | 5.61 | 1.68 |
| 2021-06-07 | 10.25 | 10.32 | 10.16 | 10.16 | -0.15 | -1.45 | 44,072 | 4,511 | 1.55 | 0.78 |
| 2021-06-04 | 10.26 | 10.36 | 10.20 | 10.31 | 0.01 | 0.10 | 35,190 | 3,617 | 1.55 | 0.62 |
| 2021-06-03 | 10.32 | 10.37 | 10.22 | 10.30 | -0.01 | -0.10 | 37,761 | 3,887 | 1.45 | 0.67 |
| 2021-06-02 | 10.32 | 10.38 | 10.12 | 10.31 | 0.00 | 0.00 | 81,748 | 8,342 | 2.52 | 1.44 |
| 2021-06-01 | 10.34 | 10.45 | 10.23 | 10.31 | 0.02 | 0.19 | 43,698 | 4,523 | 2.14 | 0.77 |
| 2021-05-31 | 10.35 | 10.35 | 10.18 | 10.29 | -0.09 | -0.87 | 48,027 | 4,931 | 1.64 | 0.85 |
| 2021-05-28 | 10.39 | 10.47 | 10.21 | 10.38 | 0.00 | 0.00 | 51,630 | 5,331 | 2.50 | 0.91 |
| 2021-05-27 | 10.42 | 10.52 | 10.31 | 10.38 | -0.15 | -1.42 | 72,395 | 7,524 | 1.99 | 1.28 |
| 2021-05-26 | 10.68 | 10.70 | 10.32 | 10.53 | -0.02 | -0.19 | 114,794 | 12,028 | 3.60 | 2.02 |
| 2021-05-25 | 10.50 | 10.57 | 10.38 | 10.55 | 0.11 | 1.05 | 101,111 | 10,604 | 1.82 | 1.78 |
| 2021-05-24 | 10.16 | 10.44 | 10.09 | 10.44 | 0.27 | 2.65 | 85,206 | 8,786 | 3.44 | 1.50 |
| 2021-05-21 | 10.09 | 10.39 | 10.09 | 10.17 | 0.06 | 0.59 | 78,013 | 7,974 | 2.97 | 1.37 |
| 2021-05-20 | 10.32 | 10.51 | 10.10 | 10.11 | -0.28 | -2.69 | 91,919 | 9,451 | 3.95 | 1.62 |
| 2021-05-19 | 10.35 | 10.43 | 10.20 | 10.39 | 0.00 | 0.00 | 79,024 | 8,151 | 2.21 | 1.39 |
| 2021-05-18 | 10.04 | 10.43 | 9.86 | 10.39 | 0.27 | 2.67 | 116,231 | 11,843 | 5.63 | 2.05 |
| 2021-05-17 | 10.03 | 10.25 | 9.94 | 10.12 | 0.04 | 0.40 | 106,630 | 10,751 | 3.08 | 1.88 |
| 2021-05-14 | 10.11 | 10.20 | 9.97 | 10.08 | -0.02 | -0.20 | 106,359 | 10,722 | 2.28 | 1.87 |
| 2021-05-13 | 9.75 | 10.33 | 9.69 | 10.10 | 0.31 | 3.17 | 178,692 | 18,020 | 6.54 | 3.15 |
| 2021-05-12 | 9.50 | 9.85 | 9.46 | 9.79 | 0.20 | 2.09 | 80,474 | 7,827 | 4.07 | 1.42 |
| 2021-05-11 | 9.31 | 9.64 | 9.20 | 9.59 | 0.25 | 2.68 | 69,363 | 6,544 | 4.71 | 1.22 |
| 2021-05-10 | 9.43 | 9.52 | 9.28 | 9.34 | -0.09 | -0.95 | 80,898 | 7,573 | 2.55 | 1.42 |
| 2021-05-07 | 9.75 | 9.75 | 9.39 | 9.43 | -0.32 | -3.28 | 102,339 | 9,710 | 3.69 | 1.80 |
| 2021-05-06 | 9.84 | 9.90 | 9.50 | 9.75 | -0.03 | -0.31 | 113,678 | 10,987 | 4.09 | 2.00 |
| 2021-04-30 | 9.45 | 9.82 | 9.39 | 9.78 | 0.33 | 3.49 | 142,205 | 13,761 | 4.55 | 2.50 |
| 2021-04-29 | 9.39 | 9.57 | 9.29 | 9.45 | 0.06 | 0.64 | 120,237 | 11,400 | 2.98 | 2.12 |
| 2021-04-28 | 8.99 | 9.45 | 8.96 | 9.39 | 0.26 | 2.85 | 162,557 | 15,107 | 5.37 | 2.86 |
| 2021-04-27 | 9.12 | 9.23 | 8.24 | 9.13 | -0.03 | -0.33 | 113,186 | 10,144 | 10.81 | 1.99 |
| 2021-04-26 | 9.10 | 9.30 | 9.10 | 9.16 | 0.09 | 0.99 | 64,176 | 5,917 | 2.21 | 1.13 |
| 2021-04-23 | 9.22 | 9.22 | 9.01 | 9.07 | -0.15 | -1.63 | 41,952 | 3,812 | 2.28 | 0.74 |
| 2021-04-22 | 9.21 | 9.27 | 9.12 | 9.22 | -0.01 | -0.11 | 61,076 | 5,620 | 1.63 | 1.08 |
| 2021-04-21 | 9.01 | 9.29 | 8.94 | 9.23 | 0.25 | 2.78 | 87,358 | 7,998 | 3.90 | 1.54 |
| 2021-04-20 | 9.00 | 9.07 | 8.96 | 8.98 | -0.08 | -0.88 | 27,960 | 2,521 | 1.21 | 0.49 |
| 2021-04-19 | 9.08 | 9.09 | 8.99 | 9.06 | 0.01 | 0.11 | 38,459 | 3,478 | 1.11 | 0.68 |
| 2021-04-16 | 8.90 | 9.06 | 8.90 | 9.05 | 0.12 | 1.34 | 41,580 | 3,746 | 1.79 | 0.73 |
| 2021-04-15 | 8.85 | 8.97 | 8.83 | 8.93 | 0.05 | 0.56 | 23,512 | 2,097 | 1.58 | 0.41 |
| 2021-04-14 | 8.83 | 8.89 | 8.71 | 8.88 | 0.09 | 1.02 | 20,023 | 1,768 | 2.05 | 0.35 |
| 2021-04-13 | 8.77 | 8.88 | 8.75 | 8.79 | -0.03 | -0.34 | 28,199 | 2,479 | 1.47 | 0.50 |
| 2021-04-12 | 8.93 | 9.00 | 8.81 | 8.82 | -0.17 | -1.89 | 34,593 | 3,080 | 2.11 | 0.61 |
| 2021-04-09 | 9.03 | 9.03 | 8.90 | 8.99 | 0.01 | 0.11 | 27,902 | 2,499 | 1.45 | 0.49 |
| 2021-04-08 | 9.11 | 9.12 | 8.95 | 8.98 | -0.10 | -1.10 | 49,428 | 4,458 | 1.87 | 0.87 |
| 2021-04-07 | 9.04 | 9.15 | 9.02 | 9.08 | 0.03 | 0.33 | 55,765 | 5,058 | 1.44 | 0.98 |
| 2021-04-06 | 8.83 | 9.12 | 8.70 | 9.05 | 0.25 | 2.84 | 90,959 | 8,135 | 4.77 | 1.60 |
| 2021-04-02 | 8.85 | 8.85 | 8.77 | 8.80 | -0.03 | -0.34 | 38,350 | 3,371 | 0.91 | 0.68 |
| 2021-04-01 | 8.85 | 8.85 | 8.76 | 8.83 | 0.01 | 0.11 | 19,406 | 1,708 | 1.02 | 0.34 |
