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(%) |
| 2020-12-04 | 9.32 | 9.42 | 9.30 | 9.39 | 0.07 | 0.75 | 45,624 | 4,274 | 1.29 | 0.80 |
| 2020-12-03 | 9.26 | 9.35 | 9.25 | 9.32 | 0.06 | 0.65 | 59,514 | 5,543 | 1.08 | 1.05 |
| 2020-12-02 | 9.32 | 9.35 | 9.21 | 9.26 | -0.03 | -0.32 | 52,515 | 4,868 | 1.51 | 0.92 |
| 2020-12-01 | 9.14 | 9.31 | 9.13 | 9.29 | 0.14 | 1.53 | 52,044 | 4,821 | 1.97 | 0.92 |
| 2020-11-30 | 9.12 | 9.19 | 9.08 | 9.15 | 0.03 | 0.33 | 39,570 | 3,620 | 1.21 | 0.70 |
| 2020-11-27 | 9.11 | 9.16 | 9.08 | 9.12 | 0.00 | 0.00 | 34,744 | 3,169 | 0.88 | 0.61 |
| 2020-11-26 | 9.16 | 9.24 | 9.09 | 9.12 | -0.04 | -0.44 | 48,507 | 4,440 | 1.64 | 0.85 |
| 2020-11-25 | 9.30 | 9.32 | 9.14 | 9.16 | -0.12 | -1.29 | 65,266 | 6,013 | 1.94 | 1.15 |
| 2020-11-24 | 9.36 | 9.39 | 9.25 | 9.28 | -0.08 | -0.85 | 45,093 | 4,194 | 1.50 | 0.79 |
| 2020-11-23 | 9.40 | 9.40 | 9.22 | 9.36 | -0.01 | -0.11 | 67,810 | 6,313 | 1.92 | 1.19 |
| 2020-11-20 | 9.33 | 9.41 | 9.29 | 9.37 | 0.04 | 0.43 | 43,323 | 4,057 | 1.29 | 0.76 |
| 2020-11-19 | 9.46 | 9.46 | 9.29 | 9.33 | -0.13 | -1.37 | 69,449 | 6,490 | 1.80 | 1.22 |
| 2020-11-18 | 9.40 | 9.47 | 9.36 | 9.46 | 0.04 | 0.42 | 36,147 | 3,407 | 1.17 | 0.64 |
| 2020-11-17 | 9.58 | 9.58 | 9.31 | 9.42 | -0.08 | -0.84 | 47,090 | 4,419 | 2.84 | 0.83 |
| 2020-11-16 | 9.32 | 9.51 | 9.30 | 9.50 | 0.16 | 1.71 | 48,474 | 4,575 | 2.25 | 0.85 |
| 2020-11-13 | 9.48 | 9.48 | 9.26 | 9.34 | -0.17 | -1.79 | 58,144 | 5,433 | 2.31 | 1.02 |
| 2020-11-12 | 9.50 | 9.53 | 9.42 | 9.51 | 0.07 | 0.74 | 41,803 | 3,956 | 1.17 | 0.74 |
| 2020-11-11 | 9.74 | 9.74 | 9.39 | 9.44 | -0.30 | -3.08 | 77,435 | 7,345 | 3.59 | 1.36 |
| 2020-11-10 | 9.86 | 9.87 | 9.59 | 9.74 | -0.04 | -0.41 | 53,256 | 5,161 | 2.86 | 0.94 |
| 2020-11-09 | 9.66 | 9.83 | 9.61 | 9.78 | 0.18 | 1.88 | 62,239 | 6,076 | 2.29 | 1.10 |
| 2020-11-06 | 9.71 | 9.73 | 9.51 | 9.60 | -0.14 | -1.44 | 52,027 | 4,984 | 2.26 | 0.92 |
| 2020-11-05 | 9.55 | 9.78 | 9.55 | 9.74 | 0.23 | 2.42 | 53,917 | 5,214 | 2.42 | 0.95 |
| 2020-11-04 | 9.61 | 9.70 | 9.48 | 9.51 | -0.14 | -1.45 | 46,946 | 4,486 | 2.28 | 0.83 |
| 2020-11-03 | 9.38 | 9.71 | 9.35 | 9.65 | 0.35 | 3.76 | 62,425 | 5,974 | 3.87 | 1.10 |
| 2020-11-02 | 9.36 | 9.49 | 9.26 | 9.30 | -0.06 | -0.64 | 71,442 | 6,674 | 2.46 | 1.26 |
| 2020-10-30 | 9.68 | 9.79 | 9.26 | 9.36 | -0.35 | -3.60 | 116,675 | 11,097 | 5.46 | 2.05 |
| 2020-10-29 | 9.68 | 9.79 | 9.59 | 9.71 | -0.10 | -1.02 | 74,951 | 7,259 | 2.04 | 1.32 |
| 2020-10-28 | 9.96 | 9.96 | 9.73 | 9.81 | -0.13 | -1.31 | 67,164 | 6,583 | 2.31 | 1.18 |
| 2020-10-27 | 9.90 | 10.01 | 9.80 | 9.94 | -0.01 | -0.10 | 59,710 | 5,915 | 2.11 | 1.05 |
| 2020-10-26 | 9.85 | 9.98 | 9.76 | 9.95 | 0.07 | 0.71 | 43,071 | 4,261 | 2.23 | 0.76 |
| 2020-10-23 | 10.14 | 10.17 | 9.85 | 9.88 | -0.23 | -2.28 | 74,454 | 7,433 | 3.17 | 1.31 |
| 2020-10-22 | 10.19 | 10.25 | 10.04 | 10.11 | -0.09 | -0.88 | 54,401 | 5,501 | 2.06 | 0.96 |
| 2020-10-21 | 10.43 | 10.51 | 10.13 | 10.20 | -0.24 | -2.30 | 89,444 | 9,199 | 3.64 | 1.58 |
| 2020-10-20 | 10.32 | 10.47 | 10.20 | 10.44 | 0.07 | 0.68 | 64,546 | 6,673 | 2.60 | 1.14 |
| 2020-10-19 | 10.87 | 10.89 | 10.29 | 10.37 | -0.43 | -3.98 | 156,844 | 16,540 | 5.56 | 2.76 |
| 2020-10-16 | 10.64 | 10.81 | 10.57 | 10.80 | 0.16 | 1.50 | 75,676 | 8,098 | 2.26 | 1.33 |
| 2020-10-15 | 10.78 | 10.82 | 10.63 | 10.64 | -0.15 | -1.39 | 53,578 | 5,728 | 1.76 | 0.94 |
| 2020-10-14 | 10.81 | 11.03 | 10.72 | 10.79 | -0.09 | -0.83 | 80,085 | 8,688 | 2.85 | 1.41 |
| 2020-10-13 | 10.86 | 10.93 | 10.76 | 10.88 | 0.01 | 0.09 | 67,055 | 7,259 | 1.56 | 1.18 |
| 2020-10-12 | 10.82 | 10.87 | 10.66 | 10.87 | 0.13 | 1.21 | 100,577 | 10,828 | 1.96 | 1.77 |
| 2020-10-09 | 10.43 | 10.84 | 10.34 | 10.74 | 0.50 | 4.88 | 83,441 | 8,903 | 4.88 | 1.47 |
