羚锐制药(600285)股票行情
羚锐制药(600285)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 21.95 | 21.59 | -0.35 | -1.60% | 21.48 | 21.96 | 122603 | 26508.23 | 2.17% |
| 2025-12-11 | 21.86 | 21.94 | 0.04 | 0.18% | 21.82 | 22.28 | 69734 | 15361.77 | 1.23% |
| 2025-12-10 | 21.86 | 21.90 | 0.03 | 0.14% | 21.81 | 22.00 | 33521 | 7341.79 | 0.59% |
| 2025-12-09 | 22.06 | 21.87 | -0.10 | -0.46% | 21.85 | 22.06 | 25678 | 5637.24 | 0.45% |
| 2025-12-08 | 22.11 | 21.97 | -0.08 | -0.36% | 21.93 | 22.13 | 29655 | 6524.76 | 0.52% |
| 2025-12-05 | 22.13 | 22.05 | -0.02 | -0.09% | 21.85 | 22.14 | 39716 | 8723.51 | 0.70% |
| 2025-12-04 | 22.30 | 22.07 | -0.21 | -0.94% | 22.03 | 22.30 | 33492 | 7410.19 | 0.59% |
| 2025-12-03 | 21.91 | 22.28 | 0.35 | 1.60% | 21.80 | 22.33 | 64773 | 14355.92 | 1.14% |
| 2025-12-02 | 22.02 | 21.93 | -0.15 | -0.68% | 21.86 | 22.15 | 46771 | 10289.80 | 0.83% |
| 2025-12-01 | 21.81 | 22.08 | 0.24 | 1.10% | 21.72 | 22.14 | 45804 | 10080.40 | 0.81% |
| 2025-11-28 | 22.03 | 21.84 | -0.18 | -0.82% | 21.65 | 22.08 | 59588 | 12982.22 | 1.05% |
| 2025-11-27 | 22.12 | 22.02 | -0.10 | -0.45% | 21.91 | 22.12 | 40864 | 8990.25 | 0.72% |
| 2025-11-26 | 22.18 | 22.12 | -0.11 | -0.49% | 22.10 | 22.29 | 49081 | 10881.78 | 0.87% |
| 2025-11-25 | 22.30 | 22.23 | -0.07 | -0.31% | 22.10 | 22.40 | 59817 | 13302.71 | 1.06% |
| 2025-11-24 | 22.22 | 22.30 | 0.16 | 0.72% | 21.98 | 22.41 | 52038 | 11540.66 | 0.92% |
| 2025-11-21 | 22.40 | 22.14 | -0.31 | -1.38% | 22.12 | 22.54 | 57761 | 12877.13 | 1.02% |
| 2025-11-20 | 22.22 | 22.45 | 0.29 | 1.31% | 22.21 | 22.57 | 51090 | 11433.28 | 0.90% |
| 2025-11-19 | 22.22 | 22.16 | -0.10 | -0.45% | 22.10 | 22.28 | 40600 | 9016.68 | 0.72% |
| 2025-11-18 | 22.23 | 22.26 | 0.06 | 0.27% | 22.12 | 22.29 | 52917 | 11752.90 | 0.94% |
| 2025-11-17 | 22.68 | 22.20 | -0.48 | -2.12% | 22.08 | 22.72 | 112287 | 24977.13 | 1.98% |
| 2025-11-14 | 22.90 | 22.68 | -0.20 | -0.87% | 22.68 | 23.08 | 63760 | 14568.34 | 1.13% |
| 2025-11-13 | 23.12 | 22.88 | -0.22 | -0.95% | 22.79 | 23.18 | 62359 | 14290.53 | 1.10% |
| 2025-11-12 | 23.09 | 23.10 | 0.01 | 0.04% | 23.06 | 23.38 | 79697 | 18493.42 | 1.41% |
| 2025-11-11 | 22.88 | 23.09 | 0.23 | 1.01% | 22.74 | 23.14 | 78700 | 18118.22 | 1.39% |
| 2025-11-10 | 22.60 | 22.86 | 0.26 | 1.15% | 22.43 | 22.88 | 72087 | 16373.54 | 1.27% |
| 2025-11-07 | 22.25 | 22.60 | 0.38 | 1.71% | 22.25 | 22.75 | 71866 | 16237.76 | 1.27% |
| 2025-11-06 | 22.15 | 22.22 | 0.03 | 0.14% | 22.08 | 22.29 | 53024 | 11766.57 | 0.94% |
| 2025-11-05 | 22.20 | 22.19 | -0.04 | -0.18% | 22.05 | 22.35 | 48017 | 10675.57 | 0.85% |
| 2025-11-04 | 22.51 | 22.23 | -0.28 | -1.24% | 22.15 | 22.57 | 83200 | 18582.14 | 1.47% |
| 2025-11-03 | 22.70 | 22.51 | -0.17 | -0.75% | 22.42 | 22.78 | 69244 | 15602.45 | 1.22% |
| 2025-10-31 | 22.35 | 22.68 | 0.36 | 1.61% | 22.35 | 22.82 | 81260 | 18407.12 | 1.44% |
| 2025-10-30 | 22.88 | 22.32 | -0.71 | -3.08% | 22.28 | 22.98 | 116159 | 26244.68 | 2.05% |
| 2025-10-29 | 23.21 | 23.03 | -0.10 | -0.43% | 22.81 | 23.21 | 52703 | 12078.63 | 0.93% |
| 2025-10-28 | 23.40 | 23.13 | -0.19 | -0.81% | 23.13 | 23.50 | 49218 | 11470.05 | 0.87% |
| 2025-10-27 | 23.06 | 23.32 | 0.24 | 1.04% | 23.00 | 23.46 | 82050 | 19108.95 | 1.45% |
| 2025-10-24 | 23.03 | 23.08 | 0.07 | 0.30% | 22.84 | 23.17 | 54883 | 12624.17 | 0.97% |
| 2025-10-23 | 22.92 | 23.01 | 0.04 | 0.17% | 22.83 | 23.07 | 40271 | 9242.36 | 0.71% |
| 2025-10-22 | 22.88 | 22.97 | 0.04 | 0.17% | 22.85 | 23.16 | 35818 | 8239.41 | 0.63% |
| 2025-10-21 | 23.05 | 22.93 | -0.11 | -0.48% | 22.85 | 23.20 | 56076 | 12889.44 | 0.99% |
| 2025-10-20 | 22.85 | 23.04 | 0.12 | 0.52% | 22.64 | 23.09 | 83705 | 19131.01 | 1.48% |
| 2025-10-17 | 22.94 | 22.92 | -0.02 | -0.09% | 22.83 | 23.15 | 60890 | 13991.71 | 1.08% |
| 2025-10-16 | 22.85 | 22.94 | 0.15 | 0.66% | 22.71 | 23.03 | 68190 | 15601.75 | 1.21% |
| 2025-10-15 | 22.69 | 22.79 | 0.08 | 0.35% | 22.56 | 22.93 | 52758 | 12005.98 | 0.93% |
| 2025-10-14 | 22.61 | 22.71 | 0.10 | 0.44% | 22.50 | 22.88 | 71750 | 16284.73 | 1.27% |
| 2025-10-13 | 22.32 | 22.61 | -0.09 | -0.40% | 22.30 | 22.73 | 66238 | 14939.36 | 1.17% |
| 2025-10-10 | 22.18 | 22.70 | 0.48 | 2.16% | 22.11 | 22.73 | 83413 | 18805.09 | 1.47% |
| 2025-10-09 | 21.90 | 22.22 | 0.30 | 1.37% | 21.78 | 22.29 | 78830 | 17389.12 | 1.39% |
| 2025-09-30 | 22.05 | 21.92 | -0.11 | -0.50% | 21.85 | 22.05 | 57006 | 12482.43 | 1.01% |
| 2025-09-29 | 22.23 | 22.03 | -0.16 | -0.72% | 21.90 | 22.23 | 60596 | 13337.59 | 1.07% |
| 2025-09-26 | 22.06 | 22.19 | 0.09 | 0.41% | 21.91 | 22.22 | 47891 | 10569.35 | 0.85% |
| 2025-09-25 | 22.33 | 22.10 | -0.16 | -0.72% | 22.07 | 22.33 | 53951 | 11951.81 | 0.95% |
| 2025-09-24 | 22.07 | 22.26 | 0.16 | 0.72% | 22.03 | 22.49 | 79980 | 17822.47 | 1.41% |
| 2025-09-23 | 22.15 | 22.10 | -0.07 | -0.32% | 21.90 | 22.15 | 76461 | 16842.43 | 1.35% |
| 2025-09-22 | 22.35 | 22.17 | -0.13 | -0.58% | 22.11 | 22.47 | 67176 | 14929.18 | 1.19% |
| 2025-09-19 | 22.32 | 22.30 | 0.00 | 0.00% | 22.24 | 22.48 | 53356 | 11904.51 | 0.94% |
| 2025-09-18 | 22.84 | 22.30 | -0.49 | -2.15% | 22.23 | 22.84 | 88278 | 19882.82 | 1.56% |
| 2025-09-17 | 22.55 | 22.79 | 0.24 | 1.06% | 22.53 | 22.93 | 55035 | 12536.50 | 0.97% |
| 2025-09-16 | 22.76 | 22.55 | -0.25 | -1.10% | 22.46 | 22.78 | 89148 | 20125.40 | 1.58% |
| 2025-09-15 | 22.84 | 22.80 | -0.03 | -0.13% | 22.76 | 22.94 | 49585 | 11321.48 | 0.88% |
| 2025-09-12 | 23.05 | 22.83 | -0.29 | -1.25% | 22.80 | 23.15 | 77057 | 17656.48 | 1.36% |
| 2025-09-11 | 22.83 | 23.12 | 0.17 | 0.74% | 22.74 | 23.15 | 71996 | 16533.30 | 1.27% |
| 2025-09-10 | 23.17 | 22.95 | -0.20 | -0.86% | 22.87 | 23.19 | 61653 | 14185.54 | 1.09% |
| 2025-09-09 | 23.40 | 23.15 | -0.23 | -0.98% | 23.01 | 23.42 | 76571 | 17783.62 | 1.35% |
| 2025-09-08 | 23.17 | 23.38 | 0.18 | 0.78% | 23.08 | 23.40 | 82013 | 19067.76 | 1.45% |
| 2025-09-05 | 23.02 | 23.20 | 0.19 | 0.83% | 22.93 | 23.23 | 66902 | 15425.48 | 1.18% |
| 2025-09-04 | 22.87 | 23.01 | 0.16 | 0.70% | 22.61 | 23.09 | 103240 | 23640.32 | 1.82% |
| 2025-09-03 | 23.09 | 22.85 | -0.22 | -0.95% | 22.76 | 23.13 | 90757 | 20785.80 | 1.60% |
| 2025-09-02 | 23.33 | 23.07 | -0.24 | -1.03% | 22.89 | 23.53 | 126077 | 29241.93 | 2.23% |
| 2025-09-01 | 23.46 | 23.31 | -0.12 | -0.51% | 23.12 | 23.55 | 129657 | 30204.11 | 2.29% |
| 2025-08-29 | 23.13 | 23.43 | 0.31 | 1.34% | 23.05 | 23.48 | 97347 | 22727.39 | 1.72% |
| 2025-08-28 | 23.21 | 23.12 | -0.09 | -0.39% | 22.71 | 23.31 | 137767 | 31672.16 | 2.43% |
| 2025-08-27 | 23.61 | 23.21 | -0.36 | -1.53% | 23.21 | 23.67 | 129663 | 30408.90 | 2.29% |
| 2025-08-26 | 23.78 | 23.57 | -0.11 | -0.46% | 23.53 | 23.86 | 114805 | 27135.74 | 2.03% |
| 2025-08-25 | 24.12 | 23.68 | -0.44 | -1.82% | 23.52 | 24.29 | 170251 | 40494.21 | 3.01% |
| 2025-08-22 | 24.54 | 24.12 | -0.34 | -1.39% | 23.93 | 24.68 | 125350 | 30249.86 | 2.22% |
| 2025-08-21 | 24.26 | 24.46 | 0.21 | 0.87% | 24.13 | 24.75 | 193549 | 47522.60 | 3.42% |
| 2025-08-20 | 23.33 | 24.25 | 1.08 | 4.66% | 23.17 | 24.26 | 256927 | 60873.41 | 4.54% |
| 2025-08-19 | 23.05 | 23.17 | 0.13 | 0.56% | 23.01 | 23.36 | 119711 | 27740.49 | 2.12% |
| 2025-08-18 | 22.88 | 23.04 | 0.21 | 0.92% | 22.88 | 23.37 | 112461 | 25928.78 | 1.99% |
| 2025-08-15 | 22.91 | 22.83 | 0.00 | 0.00% | 22.71 | 22.97 | 69158 | 15781.85 | 1.22% |
上证大盘股票行情在线 K线走势图
羚锐制药(600285)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
