泽璟制药-U(688266)股票行情
泽璟制药-U(688266)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 |
|---|
| 2025-04-21 | 98.50 | 105.50 | 5.50 | 5.50% | 98.50 | 105.66 | 33113 | 34164.48 | 1.25% | 0.00 |
| 2025-04-18 | 100.79 | 100.00 | -1.09 | -1.08% | 98.66 | 101.78 | 15792 | 15755.08 | 0.60% | 0.00 |
| 2025-04-17 | 101.85 | 101.09 | -0.71 | -0.70% | 100.03 | 102.98 | 17463 | 17661.07 | 0.66% | 0.00 |
| 2025-04-16 | 99.09 | 101.80 | 1.78 | 1.78% | 98.20 | 103.76 | 32637 | 33132.05 | 1.23% | 0.00 |
| 2025-04-15 | 106.00 | 100.02 | -5.75 | -5.44% | 98.41 | 107.77 | 51368 | 51787.61 | 1.94% | 0.00 |
| 2025-04-14 | 106.57 | 105.77 | 0.10 | 0.09% | 105.01 | 108.66 | 21369 | 22768.40 | 0.81% | 0.00 |
| 2025-04-11 | 103.60 | 105.67 | 1.84 | 1.77% | 101.05 | 106.70 | 34456 | 36013.25 | 1.30% | 0.00 |
| 2025-04-10 | 98.89 | 103.83 | 8.44 | 8.85% | 97.02 | 106.00 | 48024 | 49619.76 | 1.81% | 0.00 |
| 2025-04-09 | 95.20 | 95.39 | -1.61 | -1.66% | 90.54 | 97.79 | 49398 | 46681.84 | 1.87% | 0.00 |
| 2025-04-08 | 99.02 | 97.00 | -1.01 | -1.03% | 95.67 | 102.27 | 63715 | 62699.80 | 2.41% | 0.00 |
| 2025-04-07 | 100.00 | 98.01 | -10.99 | -10.08% | 95.00 | 108.76 | 80832 | 81463.48 | 3.05% | 0.00 |
| 2025-04-03 | 107.43 | 109.00 | 0.60 | 0.55% | 106.00 | 109.89 | 38177 | 41093.43 | 1.44% | 0.00 |
| 2025-04-02 | 105.60 | 108.40 | 1.70 | 1.59% | 105.12 | 109.89 | 28863 | 31292.06 | 1.09% | 2.00 |
| 2025-04-01 | 99.74 | 106.70 | 6.96 | 6.98% | 97.71 | 107.50 | 53947 | 56336.50 | 2.04% | 0.00 |
| 2025-03-31 | 98.00 | 99.74 | 1.57 | 1.60% | 96.40 | 100.00 | 32323 | 31941.61 | 1.22% | 0.00 |
| 2025-03-28 | 96.80 | 98.17 | 1.91 | 1.98% | 95.77 | 99.68 | 40824 | 40199.39 | 1.54% | 0.00 |
| 2025-03-27 | 89.27 | 96.26 | 7.06 | 7.91% | 88.24 | 96.99 | 49418 | 46721.81 | 1.87% | 0.00 |
| 2025-03-26 | 86.85 | 89.20 | 2.52 | 2.91% | 86.73 | 89.90 | 24342 | 21595.02 | 0.92% | 0.00 |
| 2025-03-25 | 88.70 | 86.68 | -1.32 | -1.50% | 86.03 | 88.88 | 26665 | 23290.26 | 1.01% | 0.00 |
| 2025-03-24 | 92.28 | 88.00 | -4.51 | -4.88% | 87.00 | 93.50 | 41919 | 37525.71 | 1.58% | 0.00 |
| 2025-03-21 | 93.16 | 92.51 | -0.64 | -0.69% | 91.22 | 94.75 | 20316 | 18827.88 | 0.77% | 0.00 |
| 2025-03-20 | 93.95 | 93.15 | -1.50 | -1.58% | 92.13 | 95.22 | 15272 | 14263.39 | 0.58% | 0.00 |
| 2025-03-19 | 94.39 | 94.65 | -0.18 | -0.19% | 93.12 | 95.95 | 17516 | 16550.40 | 0.66% | 0.00 |
| 2025-03-18 | 92.37 | 94.83 | 2.47 | 2.67% | 91.99 | 96.18 | 27888 | 26535.41 | 1.05% | 0.00 |
| 2025-03-17 | 91.56 | 92.36 | 1.26 | 1.38% | 90.50 | 93.49 | 18111 | 16715.74 | 0.68% | 0.00 |
| 2025-03-14 | 90.34 | 91.10 | 0.76 | 0.84% | 89.89 | 92.34 | 23963 | 21769.68 | 0.91% | 0.00 |
| 2025-03-13 | 89.70 | 90.34 | 1.83 | 2.07% | 88.52 | 91.23 | 25826 | 23240.01 | 0.98% | 0.00 |
| 2025-03-12 | 91.50 | 88.51 | -2.79 | -3.06% | 88.15 | 94.19 | 39129 | 35208.35 | 1.48% | 0.00 |
| 2025-03-11 | 92.33 | 91.30 | -1.11 | -1.20% | 89.00 | 94.48 | 45539 | 41699.43 | 1.72% | 0.00 |
| 2025-03-10 | 87.00 | 92.41 | 5.80 | 6.70% | 87.00 | 92.85 | 52599 | 48259.59 | 1.99% | 0.00 |
| 2025-03-07 | 86.59 | 86.61 | -0.19 | -0.22% | 85.68 | 87.89 | 15601 | 13514.32 | 0.59% | 0.00 |
| 2025-03-06 | 85.99 | 86.80 | 0.80 | 0.93% | 84.61 | 88.49 | 34677 | 30026.80 | 1.31% | 0.00 |
| 2025-03-05 | 85.66 | 86.00 | 0.37 | 0.43% | 84.14 | 87.16 | 29188 | 24846.62 | 1.10% | 2.00 |
| 2025-03-04 | 82.01 | 85.63 | 2.13 | 2.55% | 81.88 | 86.97 | 32327 | 27459.25 | 1.22% | 0.00 |
| 2025-03-03 | 82.08 | 83.50 | 1.43 | 1.74% | 80.81 | 86.20 | 35572 | 29907.76 | 1.34% | 0.00 |
| 2025-02-28 | 82.75 | 82.07 | -1.09 | -1.31% | 80.65 | 85.49 | 43013 | 35273.81 | 1.62% | 0.00 |
| 2025-02-27 | 78.25 | 83.16 | 3.86 | 4.87% | 78.23 | 84.00 | 43894 | 36073.96 | 1.66% | 0.00 |
| 2025-02-26 | 75.73 | 79.30 | 3.93 | 5.21% | 74.96 | 79.97 | 38360 | 30124.32 | 1.45% | 0.00 |
| 2025-02-25 | 75.63 | 75.37 | -0.89 | -1.17% | 74.15 | 77.37 | 24372 | 18379.45 | 0.92% | 0.00 |
| 2025-02-24 | 74.68 | 76.26 | 1.96 | 2.64% | 73.42 | 77.18 | 39350 | 29875.69 | 1.49% | 0.00 |
| 2025-02-21 | 70.34 | 74.30 | 4.90 | 7.06% | 69.51 | 74.49 | 40393 | 29354.13 | 1.53% | 0.00 |
| 2025-02-20 | 69.66 | 69.40 | -0.10 | -0.14% | 69.18 | 70.85 | 28939 | 20266.46 | 1.09% | 0.00 |
| 2025-02-19 | 68.60 | 69.50 | 1.00 | 1.46% | 68.05 | 69.95 | 30040 | 20821.46 | 1.13% | 0.00 |
| 2025-02-18 | 67.66 | 68.50 | 0.83 | 1.23% | 67.13 | 69.44 | 27839 | 19135.22 | 1.05% | 0.00 |
| 2025-02-17 | 67.97 | 67.67 | -0.20 | -0.29% | 66.51 | 68.40 | 24122 | 16300.78 | 0.91% | 0.00 |
| 2025-02-14 | 66.58 | 67.87 | 1.16 | 1.74% | 66.30 | 68.44 | 20516 | 13935.30 | 0.78% | 0.00 |
| 2025-02-13 | 65.66 | 66.71 | 0.91 | 1.38% | 65.40 | 67.78 | 20614 | 13798.79 | 0.78% | 0.00 |
| 2025-02-12 | 64.61 | 65.80 | 0.92 | 1.42% | 64.54 | 66.00 | 16822 | 11026.44 | 0.64% | 0.00 |
| 2025-02-11 | 64.41 | 64.88 | 0.68 | 1.06% | 63.40 | 65.30 | 16803 | 10841.56 | 0.63% | 0.00 |
| 2025-02-10 | 65.35 | 64.20 | -0.69 | -1.06% | 64.20 | 66.18 | 23706 | 15463.89 | 0.90% | 0.00 |
| 2025-02-07 | 63.26 | 64.89 | 1.62 | 2.56% | 63.05 | 65.79 | 22514 | 14635.75 | 0.85% | 0.00 |
| 2025-02-06 | 63.91 | 63.27 | -0.75 | -1.17% | 62.68 | 64.86 | 19458 | 12367.98 | 0.74% | 0.00 |
| 2025-02-05 | 66.34 | 64.02 | -1.78 | -2.71% | 63.84 | 66.58 | 18247 | 11852.95 | 0.69% | 0.00 |
| 2025-01-27 | 66.36 | 65.80 | -0.27 | -0.41% | 65.40 | 66.90 | 9109 | 6018.38 | 0.34% | 0.00 |
| 2025-01-24 | 64.88 | 66.07 | 1.02 | 1.57% | 64.88 | 66.72 | 14935 | 9863.70 | 0.56% | 0.00 |
| 2025-01-23 | 65.39 | 65.05 | -0.35 | -0.54% | 64.80 | 66.30 | 14605 | 9587.13 | 0.55% | 0.00 |
| 2025-01-22 | 66.21 | 65.40 | -0.70 | -1.06% | 64.11 | 66.46 | 15169 | 9870.30 | 0.57% | 12.88 |
| 2025-01-21 | 65.97 | 66.10 | 0.21 | 0.32% | 64.60 | 66.36 | 13280 | 8712.47 | 0.50% | 0.00 |
| 2025-01-20 | 64.47 | 65.89 | 1.89 | 2.95% | 63.79 | 66.55 | 24421 | 16098.23 | 0.92% | 0.00 |
| 2025-01-17 | 61.46 | 64.00 | 2.59 | 4.22% | 61.00 | 64.80 | 23354 | 14793.80 | 0.88% | 0.00 |
| 2025-01-16 | 63.12 | 61.41 | -1.70 | -2.69% | 61.30 | 63.88 | 18664 | 11644.86 | 0.71% | 0.00 |
| 2025-01-15 | 63.70 | 63.11 | -0.33 | -0.52% | 62.80 | 63.80 | 14092 | 8907.80 | 0.53% | 0.00 |
| 2025-01-14 | 61.03 | 63.44 | 2.34 | 3.83% | 60.60 | 63.80 | 19784 | 12377.13 | 0.75% | 0.00 |
| 2025-01-13 | 59.12 | 61.10 | 1.87 | 3.16% | 58.84 | 61.60 | 19274 | 11697.80 | 0.73% | 0.00 |
| 2025-01-10 | 59.44 | 59.23 | -0.16 | -0.27% | 59.08 | 60.59 | 9962 | 5954.59 | 0.38% | 0.00 |
| 2025-01-09 | 59.30 | 59.39 | 0.11 | 0.19% | 58.31 | 60.97 | 14730 | 8838.37 | 0.56% | 0.00 |
| 2025-01-08 | 61.98 | 59.28 | -2.65 | -4.28% | 58.00 | 62.41 | 27213 | 16207.86 | 1.03% | 0.00 |
| 2025-01-07 | 60.40 | 61.93 | 1.29 | 2.13% | 59.86 | 62.70 | 20057 | 12373.62 | 0.76% | 0.00 |
| 2025-01-06 | 61.53 | 60.64 | -0.94 | -1.53% | 60.32 | 62.65 | 13055 | 8034.45 | 0.49% | 0.00 |
| 2025-01-03 | 60.97 | 61.58 | 0.50 | 0.82% | 60.92 | 62.65 | 22996 | 14267.87 | 0.87% | 0.00 |
| 2025-01-02 | 62.50 | 61.08 | -1.23 | -1.97% | 60.68 | 63.32 | 21506 | 13318.65 | 0.81% | 0.00 |
| 2024-12-31 | 63.70 | 62.31 | -1.22 | -1.92% | 61.37 | 64.15 | 25327 | 15865.37 | 0.96% | 0.00 |
| 2024-12-30 | 62.50 | 63.53 | 0.91 | 1.45% | 62.50 | 64.60 | 19998 | 12737.82 | 0.76% | 0.00 |
| 2024-12-27 | 61.18 | 62.62 | 0.92 | 1.49% | 61.18 | 63.20 | 15782 | 9886.05 | 0.60% | 0.00 |
| 2024-12-26 | 61.07 | 61.70 | 0.72 | 1.18% | 60.81 | 62.40 | 16190 | 9986.26 | 0.61% | 0.00 |
| 2024-12-25 | 61.80 | 60.98 | -1.09 | -1.76% | 60.00 | 62.99 | 20225 | 12388.74 | 0.76% | 0.00 |
| 2024-12-24 | 62.46 | 62.07 | 0.06 | 0.10% | 61.89 | 63.40 | 17915 | 11193.61 | 0.68% | 0.00 |
| 2024-12-23 | 62.30 | 62.01 | -0.23 | -0.37% | 61.45 | 62.77 | 14294 | 8862.05 | 0.54% | 0.00 |
| 2024-12-20 | 61.98 | 62.24 | 0.24 | 0.39% | 61.60 | 63.44 | 15236 | 9510.07 | 0.58% | 0.00 |
| 2024-12-19 | 62.80 | 62.00 | -1.00 | -1.59% | 61.40 | 63.33 | 31151 | 19391.74 | 1.18% | 0.00 |
上证大盘股票行情在线 K线走势图
