当前位置: 爱股网 > 股票行情 > 羚锐制药(600285)股票行情

羚锐制药(600285)股票行情

羚锐制药(600285)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	21.91	22.04	0.00	0.00%	21.85	22.26	59217	13062.33	1.05%
2026-03-25	21.80	22.04	0.25	1.15%	21.63	22.10	63859	13994.79	1.13%
2026-03-24	22.10	21.79	0.04	0.18%	21.15	22.11	124281	26810.85	2.20%
2026-03-23	22.24	21.75	-0.74	-3.29%	21.58	22.40	116412	25577.52	2.06%
2026-03-20	22.04	22.49	0.45	2.04%	22.00	22.90	141092	31912.90	2.49%
2026-03-19	22.02	22.04	-0.14	-0.63%	21.89	22.24	59128	13036.25	1.04%
2026-03-18	22.35	22.18	-0.17	-0.76%	22.00	22.45	67945	15054.08	1.20%
2026-03-17	21.78	22.35	0.60	2.76%	21.78	22.66	117467	26226.10	2.08%
2026-03-16	22.05	21.75	-0.30	-1.36%	21.73	22.18	64339	14106.77	1.14%
2026-03-13	21.75	22.05	0.26	1.19%	21.75	22.50	126041	27982.38	2.23%
2026-03-12	21.34	21.79	0.41	1.92%	21.34	21.87	85994	18626.35	1.52%
2026-03-11	21.51	21.38	-0.07	-0.33%	21.23	21.52	49552	10567.91	0.88%
2026-03-10	21.30	21.45	0.26	1.23%	21.23	21.56	39313	8408.60	0.69%
2026-03-09	21.44	21.19	-0.32	-1.49%	21.17	21.48	61878	13190.32	1.09%
2026-03-06	21.30	21.51	0.19	0.89%	21.20	21.58	54383	11673.09	0.96%
2026-03-05	21.35	21.32	0.11	0.52%	21.19	21.46	52520	11190.22	0.93%
2026-03-04	21.61	21.21	-0.56	-2.57%	21.02	21.74	92176	19636.25	1.63%
2026-03-03	21.63	21.77	0.11	0.51%	21.58	22.07	93305	20353.05	1.65%
2026-03-02	21.57	21.66	0.07	0.32%	21.37	21.68	59660	12866.80	1.05%
2026-02-27	21.50	21.59	0.06	0.28%	21.43	21.61	39117	8427.78	0.69%
2026-02-26	21.60	21.53	0.00	0.00%	21.40	21.74	61900	13347.01	1.09%
2026-02-25	21.63	21.53	-0.07	-0.32%	21.49	21.89	65687	14238.11	1.16%
2026-02-24	21.65	21.60	0.13	0.61%	21.42	21.79	58094	12566.76	1.03%
2026-02-13	21.78	21.47	-0.32	-1.47%	21.45	21.85	40313	8724.15	0.71%
2026-02-12	22.00	21.79	-0.16	-0.73%	21.67	22.00	51864	11291.59	0.92%
2026-02-11	22.11	21.95	-0.12	-0.54%	21.92	22.14	35240	7755.42	0.62%
2026-02-10	22.17	22.07	-0.08	-0.36%	21.97	22.17	43127	9517.09	0.76%
2026-02-09	22.19	22.15	-0.09	-0.40%	22.00	22.33	79631	17624.45	1.41%
2026-02-06	22.76	22.24	-0.18	-0.80%	22.23	22.88	97616	21973.44	1.73%
2026-02-05	22.50	22.42	0.02	0.09%	22.25	22.58	85724	19249.38	1.51%
2026-02-04	21.88	22.40	0.52	2.38%	21.73	22.54	130849	29167.58	2.31%
2026-02-03	21.60	21.88	0.34	1.58%	21.56	21.90	81193	17673.81	1.43%
2026-02-02	21.97	21.54	-0.42	-1.91%	21.48	22.20	83824	18291.46	1.48%
2026-01-30	21.88	21.96	0.19	0.87%	21.74	22.25	130998	28886.91	2.32%
2026-01-29	21.35	21.77	0.43	2.01%	21.34	21.83	103934	22537.01	1.84%
2026-01-28	21.32	21.34	-0.08	-0.37%	21.17	21.45	53945	11495.16	0.95%
2026-01-27	21.60	21.42	-0.11	-0.51%	21.18	21.64	70350	15053.96	1.24%
2026-01-26	21.11	21.53	0.51	2.43%	20.78	21.60	151289	32170.88	2.67%
2026-01-23	20.92	21.02	0.10	0.48%	20.90	21.10	67752	14250.84	1.20%
2026-01-22	20.98	20.92	-0.06	-0.29%	20.80	21.03	49189	10282.53	0.87%
2026-01-21	21.20	20.98	-0.19	-0.90%	20.90	21.36	63942	13472.22	1.13%
2026-01-20	20.89	21.17	0.29	1.39%	20.88	21.19	62445	13156.18	1.10%
2026-01-19	20.87	20.88	-0.06	-0.29%	20.85	21.15	58780	12330.97	1.04%
2026-01-16	20.81	20.94	-0.11	-0.52%	20.81	21.15	48113	10110.43	0.85%
2026-01-15	20.89	21.05	0.17	0.81%	20.85	21.11	46403	9757.33	0.82%
2026-01-14	21.20	20.88	-0.28	-1.32%	20.73	21.21	129926	27294.82	2.30%
2026-01-13	21.34	21.16	-0.21	-0.98%	21.09	21.64	94856	20258.84	1.68%
2026-01-12	21.24	21.37	0.09	0.42%	21.00	21.37	106512	22554.95	1.88%
2026-01-09	21.25	21.28	0.01	0.05%	21.06	21.36	75678	16049.96	1.34%
2026-01-08	21.45	21.27	-0.18	-0.84%	21.22	21.47	57521	12279.43	1.02%
2026-01-07	21.60	21.45	-0.15	-0.69%	21.45	21.94	71636	15535.11	1.27%
2026-01-06	21.71	21.60	-0.12	-0.55%	21.50	21.80	83107	17950.17	1.47%
2026-01-05	21.30	21.72	1.01	4.88%	21.18	21.87	160184	34545.50	2.83%
2025-12-31	20.70	20.71	-0.03	-0.14%	20.65	20.91	44524	9253.46	0.79%
2025-12-30	20.53	20.74	0.22	1.07%	20.44	20.76	41888	8645.83	0.74%
2025-12-29	20.92	20.52	-0.47	-2.24%	20.30	20.96	126499	25956.93	2.24%
2025-12-26	21.13	20.99	-0.11	-0.52%	20.96	21.15	35577	7490.69	0.63%
2025-12-25	21.05	21.10	0.08	0.38%	20.96	21.15	36585	7708.94	0.65%
2025-12-24	21.01	21.02	0.00	0.00%	20.92	21.09	28360	5957.85	0.50%
2025-12-23	21.24	21.02	-0.18	-0.85%	20.97	21.24	38072	8019.67	0.67%
2025-12-22	21.34	21.20	-0.14	-0.66%	21.10	21.38	41967	8884.76	0.74%
2025-12-19	21.23	21.34	0.16	0.76%	21.12	21.50	51180	10929.79	0.90%
2025-12-18	20.98	21.18	0.22	1.05%	20.91	21.28	46647	9830.10	0.82%
2025-12-17	21.01	20.96	-0.05	-0.24%	20.80	21.11	56991	11934.54	1.01%
2025-12-16	21.31	21.01	-0.28	-1.32%	20.79	21.38	71922	15107.61	1.27%
2025-12-15	21.47	21.29	-0.30	-1.39%	21.29	21.58	73408	15683.64	1.30%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58