以岭药业（002603）历史行情

以下为以岭药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.360	15.530	15.640	15.280	0.140	0.910%	17.23万	0.00亿	0.000%
2026-10-08	15.560	15.390	15.700	15.330	0.040	0.261%	13.31万	0.00亿	0.000%
2026-10-07	15.030	15.350	15.400	15.000	0.330	2.197%	1,314.20万	2.01亿	0.955%
2026-10-06	15.030	15.350	15.400	15.000	0.330	2.197%	1,314.20万	2.01亿	0.955%
2026-10-05	15.030	15.350	15.400	15.000	0.330	2.197%	1,314.20万	2.01亿	0.955%
2026-10-02	15.030	15.350	15.400	15.000	0.330	2.197%	1,314.20万	2.01亿	0.955%
2026-10-01	15.030	15.350	15.400	15.000	0.330	2.197%	1,314.20万	2.01亿	0.955%
2026-09-30	15.030	15.350	15.400	15.000	0.330	2.197%	13.14万	0.00亿	0.000%
2026-09-29	15.140	15.020	15.260	15.000	-0.130	-0.858%	10.56万	0.00亿	0.000%
2026-09-28	15.150	15.150	15.280	15.060	0.010	0.066%	9.22万	0.00亿	0.000%
2026-09-27	15.400	15.140	15.520	15.130	-0.320	-2.070%	1,067.00万	1.63亿	0.775%
2026-09-24	15.400	15.140	15.520	15.130	-0.320	-2.070%	10.67万	0.00亿	0.000%
2026-09-23	15.520	15.460	15.660	15.460	-0.120	-0.770%	9.23万	0.00亿	0.000%
2026-09-22	15.570	15.580	15.680	15.480	-0.010	-0.064%	12.20万	0.00亿	0.000%
2026-09-21	15.270	15.590	15.610	15.230	0.390	2.566%	17.07万	0.00亿	0.000%
2026-09-18	15.150	15.200	15.290	15.140	0.080	0.529%	8.91万	0.00亿	0.000%
2026-09-17	15.160	15.120	15.240	15.050	-0.060	-0.395%	7.37万	0.00亿	0.000%
2026-09-16	15.170	15.180	15.190	15.030	-0.020	-0.132%	7.64万	0.00亿	0.000%
2026-09-15	15.400	15.200	15.420	15.120	-0.180	-1.170%	8.07万	0.00亿	0.000%
2026-09-14	15.190	15.380	15.410	15.080	0.190	1.251%	8.60万	0.00亿	0.000%
2026-09-11	15.360	15.190	15.380	15.110	-0.230	-1.492%	12.40万	0.00亿	0.000%
2026-09-10	15.630	15.420	15.640	15.380	-0.280	-1.783%	11.35万	0.00亿	0.000%
2026-09-09	15.830	15.700	15.830	15.630	-0.190	-1.196%	10.68万	0.00亿	0.000%
2026-09-08	15.760	15.890	15.900	15.620	0.130	0.825%	12.30万	0.00亿	0.000%
2026-09-07	15.870	15.760	15.890	15.700	-0.110	-0.693%	11.11万	0.00亿	0.000%
2026-09-04	15.760	15.870	16.030	15.730	0.150	0.954%	13.78万	0.00亿	0.000%
2026-09-03	15.720	15.720	15.830	15.600	-0.030	-0.190%	10.31万	0.00亿	0.000%
2026-09-02	16.000	15.750	16.080	15.730	-0.290	-1.808%	13.07万	0.00亿	0.000%
2026-09-01	15.900	16.040	16.090	15.860	0.110	0.691%	10.76万	0.00亿	0.000%
2026-08-31	16.290	15.930	16.320	15.850	-0.250	-1.545%	16.89万	0.00亿	0.000%
2026-08-28	16.230	16.180	16.240	16.070	-0.070	-0.431%	12.81万	0.00亿	0.000%
2026-08-27	16.040	16.250	16.280	15.910	0.210	1.309%	16.62万	0.00亿	0.000%
2026-08-26	15.990	16.040	16.330	15.950	-0.050	-0.311%	16.29万	0.00亿	0.000%
2026-08-25	15.750	16.090	16.120	15.670	0.250	1.578%	16.38万	0.00亿	0.000%
2026-08-24	16.300	15.840	16.390	15.780	-0.610	-3.708%	30.38万	0.00亿	0.000%
2026-08-21	17.160	16.450	17.200	16.380	-0.930	-5.351%	46.66万	0.00亿	0.000%
2026-08-20	16.780	17.380	17.470	16.750	0.870	5.270%	56.05万	0.00亿	0.000%
2026-08-19	16.700	16.510	16.880	16.390	-0.290	-1.726%	20.24万	0.00亿	0.000%
2026-08-18	16.990	16.800	17.210	16.740	-0.210	-1.235%	22.00万	0.00亿	0.000%
2026-08-17	16.950	17.010	17.270	16.510	0.050	0.295%	29.70万	0.00亿	0.000%
2026-08-14	17.110	16.960	17.400	16.800	-0.140	-0.819%	32.36万	0.00亿	0.000%
2026-08-13	16.770	17.100	17.380	16.580	0.320	1.907%	42.57万	0.00亿	0.000%
2026-08-12	16.760	16.780	17.050	16.600	-0.090	-0.533%	19.83万	0.00亿	0.000%
2026-08-11	16.830	16.870	17.230	16.720	-0.020	-0.118%	29.99万	0.00亿	0.000%
2026-08-10	17.050	16.890	17.180	16.800	-0.100	-0.589%	26.46万	0.00亿	0.000%
2026-08-07	16.220	16.990	17.000	16.130	0.730	4.490%	43.75万	0.00亿	0.000%
2026-08-06	16.460	16.260	16.500	16.180	-0.180	-1.095%	23.99万	0.00亿	0.000%
2026-08-05	16.680	16.440	16.800	16.350	-0.350	-2.085%	32.69万	0.00亿	0.000%
2026-08-04	16.760	16.790	16.990	16.670	0.070	0.419%	20.77万	0.00亿	0.000%
2026-08-03	16.990	16.720	17.160	16.670	-0.170	-1.007%	23.05万	0.00亿	0.000%
2026-07-31	16.350	16.890	16.930	16.210	0.260	1.563%	27.18万	0.00亿	0.000%
2026-07-30	16.620	16.630	16.890	16.410	-0.090	-0.538%	27.44万	0.00亿	0.000%
2026-07-29	16.600	16.720	16.830	16.550	0.120	0.723%	22.31万	0.00亿	0.000%
2026-07-28	16.780	16.600	16.980	16.490	-0.140	-0.836%	19.39万	0.00亿	0.000%
2026-07-27	16.360	16.740	16.850	16.310	0.340	2.073%	27.19万	0.00亿	0.000%
2026-07-24	16.860	16.400	17.030	16.400	-0.540	-3.188%	22.39万	0.00亿	0.000%
2026-07-23	17.000	16.940	17.190	16.780	-0.300	-1.740%	26.86万	0.00亿	0.000%
2026-07-22	17.060	17.240	17.550	16.920	-0.010	-0.058%	38.32万	0.00亿	0.000%
2026-07-21	17.410	17.250	17.790	17.030	-0.350	-1.989%	46.89万	0.00亿	0.000%
2026-07-20	16.400	17.600	17.670	16.310	1.100	6.667%	64.59万	0.00亿	0.000%
2026-07-17	17.260	16.500	17.350	16.500	-0.880	-5.063%	45.87万	0.00亿	0.000%
2026-07-16	17.270	17.380	17.660	16.730	-0.060	-0.344%	59.55万	0.00亿	0.000%
2026-07-15	16.760	17.440	17.800	16.690	0.290	1.691%	72.16万	0.00亿	0.000%
2026-07-14	16.320	17.150	17.350	16.000	0.680	4.129%	68.13万	0.00亿	0.000%
2026-07-13	16.040	16.470	16.880	15.920	0.960	6.190%	57.45万	0.00亿	0.000%
2026-07-10	15.170	15.510	15.790	14.960	0.320	2.107%	23.37万	0.00亿	0.000%
2026-07-09	15.300	15.190	15.570	15.010	-0.190	-1.235%	15.30万	0.00亿	0.000%
2026-07-08	15.320	15.380	15.640	15.180	0.080	0.523%	14.16万	0.00亿	0.000%
2026-07-07	15.800	15.300	15.800	15.280	-0.500	-3.165%	14.37万	0.00亿	0.000%
2026-07-06	15.610	15.800	16.030	15.430	0.180	1.152%	19.53万	0.00亿	0.000%
2026-07-03	15.490	15.620	15.780	15.390	0.170	1.100%	14.09万	0.00亿	0.000%
2026-07-02	15.220	15.450	15.640	15.200	0.100	0.651%	18.22万	0.00亿	0.000%
2026-07-01	14.900	15.350	15.360	14.720	0.350	2.333%	20.56万	0.00亿	0.000%
2026-06-30	15.460	15.000	15.460	14.910	-0.540	-3.475%	18.62万	0.00亿	0.000%
2026-06-29	14.630	15.540	15.550	14.220	0.880	6.003%	27.19万	0.00亿	0.000%
2026-06-26	15.220	14.660	15.300	14.650	-0.570	-3.743%	12.50万	0.00亿	0.000%
2026-06-25	15.320	15.230	15.420	14.920	-0.320	-2.058%	15.52万	0.00亿	0.000%
2026-06-24	15.410	15.550	15.790	15.300	0.110	0.712%	18.31万	0.00亿	0.000%
2026-06-23	15.000	15.440	15.690	14.900	0.390	2.591%	20.15万	0.00亿	0.000%
2026-06-22	15.020	15.050	15.060	14.620	0.030	0.200%	14.15万	0.00亿	0.000%
2026-06-18	14.930	15.020	15.200	14.780	0.070	0.468%	9.51万	0.00亿	0.000%
2026-06-17	15.110	14.950	15.110	14.890	-0.160	-1.059%	7.84万	0.00亿	0.000%
2026-06-16	15.330	15.110	15.380	15.020	-0.320	-2.074%	12.80万	0.00亿	0.000%
2026-06-15	15.190	15.430	15.440	15.100	0.220	1.446%	12.54万	0.00亿	0.000%
2026-06-12	14.750	15.210	15.230	14.620	0.480	3.259%	14.28万	0.00亿	0.000%
2026-06-11	14.900	14.730	15.050	14.620	-0.250	-1.669%	8.80万	0.00亿	0.000%
2026-06-10	14.770	14.980	15.020	14.680	0.220	1.491%	10.89万	0.00亿	0.000%
2026-06-09	14.600	14.760	14.820	14.520	0.160	1.096%	9.46万	0.00亿	0.000%
2026-06-08	14.750	14.600	14.920	14.380	-0.300	-2.013%	12.76万	0.00亿	0.000%
2026-06-05	14.750	14.900	15.090	14.750	0.230	1.568%	12.42万	0.00亿	0.000%
2026-06-04	14.930	14.670	15.080	14.580	-0.270	-1.807%	11.35万	0.00亿	0.000%
2026-06-03	15.270	14.940	15.270	14.910	-0.330	-2.161%	11.70万	0.00亿	0.000%
2026-06-02	15.470	15.270	15.550	15.270	-0.190	-1.229%	11.40万	0.00亿	0.000%
2026-06-01	15.640	15.460	15.650	15.360	-0.260	-1.654%	14.87万	0.00亿	0.000%
2026-05-29	15.360	15.720	15.850	15.310	0.280	1.813%	14.86万	0.00亿	0.000%
2026-05-28	15.760	15.440	15.820	15.310	-0.480	-3.015%	14.70万	0.00亿	0.000%
2026-05-27	15.650	15.920	16.160	15.540	0.270	1.725%	21.04万	0.00亿	0.000%
2026-05-26	15.560	15.650	15.690	15.410	0.170	1.098%	12.99万	0.00亿	0.000%
2026-05-25	15.360	15.480	15.480	15.240	0.130	0.847%	10.85万	0.00亿	0.000%
2026-05-22	15.580	15.350	15.620	15.300	-0.190	-1.223%	13.60万	0.00亿	0.000%
2026-05-21	15.750	15.540	15.920	15.500	-0.190	-1.208%	14.56万	0.00亿	0.000%
2026-05-20	15.810	15.730	15.860	15.620	-0.120	-0.757%	10.66万	0.00亿	0.000%
2026-05-19	15.800	15.850	16.000	15.710	0.000	0.000%	12.04万	0.00亿	0.000%
2026-05-18	15.920	15.850	16.040	15.770	-0.180	-1.123%	12.41万	0.00亿	0.000%
2026-05-15	16.340	16.030	16.420	15.920	-0.310	-1.897%	15.45万	0.00亿	0.000%
2026-05-14	16.710	16.340	16.770	16.340	-0.350	-2.097%	14.69万	0.00亿	0.000%
2026-05-13	16.700	16.690	16.870	16.650	-0.110	-0.655%	16.52万	0.00亿	0.000%
2026-05-12	17.150	16.800	17.150	16.730	-0.440	-2.552%	22.66万	0.00亿	0.000%
2026-05-11	16.930	17.240	17.280	16.740	0.410	2.436%	31.44万	0.00亿	0.000%
2026-05-08	16.730	16.830	16.980	16.720	0.180	1.081%	20.78万	0.00亿	0.000%
2026-05-07	16.630	16.650	16.820	16.470	0.070	0.422%	19.46万	0.00亿	0.000%
2026-05-06	16.540	16.580	16.840	16.500	0.040	0.242%	23.64万	0.00亿	0.000%
2026-04-30	16.420	16.540	16.720	16.400	0.070	0.425%	16.46万	0.00亿	0.000%
2026-04-29	16.500	16.470	16.600	16.350	-0.050	-0.303%	17.85万	0.00亿	0.000%
2026-04-28	16.500	16.520	16.750	16.400	0.260	1.599%	30.56万	0.00亿	0.000%
2026-04-27	16.050	16.260	16.290	15.970	0.090	0.557%	13.62万	0.00亿	0.000%
2026-04-24	16.070	16.170	16.230	15.840	0.020	0.124%	12.60万	0.00亿	0.000%
2026-04-23	15.920	16.150	16.320	15.720	0.160	1.001%	16.48万	0.00亿	0.000%
2026-04-22	15.810	15.990	16.000	15.650	0.160	1.011%	11.40万	0.00亿	0.000%
2026-04-21	16.000	15.830	16.150	15.810	-0.200	-1.248%	11.23万	0.00亿	0.000%
2026-04-20	16.130	16.030	16.130	15.920	-0.160	-0.988%	11.78万	0.00亿	0.000%
2026-04-17	16.510	16.190	16.640	16.080	-0.470	-2.821%	18.52万	0.00亿	0.000%
2026-04-16	16.500	16.660	17.080	16.500	0.270	1.647%	23.32万	0.00亿	0.000%
2026-04-15	16.240	16.390	16.550	16.170	0.330	2.055%	19.45万	0.00亿	0.000%
2026-04-14	16.200	16.060	16.250	15.830	-0.040	-0.248%	10.79万	0.00亿	0.000%
2026-04-13	16.210	16.100	16.320	16.100	0.000	0.000%	9.34万	0.00亿	0.000%
2026-04-10	16.040	16.240	16.380	16.030	0.000	0.000%	11.47万	0.00亿	0.000%
2026-04-09	16.470	16.020	16.520	15.950	0.000	0.000%	16.59万	0.00亿	0.000%
2026-04-08	16.440	16.530	16.680	16.320	0.000	0.000%	16.30万	0.00亿	0.000%
2026-04-07	16.390	16.270	16.550	16.200	0.000	0.000%	11.27万	0.00亿	0.000%
2026-04-03	16.680	16.390	16.810	16.370	0.000	0.000%	14.63万	0.00亿	0.000%
2026-04-02	16.570	16.830	16.850	16.500	0.000	0.000%	21.90万	0.00亿	0.000%
2026-04-01	16.460	16.620	16.670	16.250	0.000	0.000%	14.41万	0.00亿	0.000%