鹭燕医药（002788）历史行情

以下为鹭燕医药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	10.580	10.710	10.750	10.240	0.110	1.038%	1,177.93万	1.24亿	3.085%
2026-10-08	10.840	10.600	10.970	10.510	-0.160	-1.487%	10.72万	0.00亿	0.000%
2026-10-07	10.690	10.760	10.820	10.590	0.190	1.798%	1,038.48万	1.11亿	2.720%
2026-10-06	10.690	10.760	10.820	10.590	0.190	1.798%	1,038.48万	1.11亿	2.720%
2026-10-05	10.690	10.760	10.820	10.590	0.190	1.798%	1,038.48万	1.11亿	2.720%
2026-10-02	10.690	10.760	10.820	10.590	0.190	1.798%	1,038.48万	1.11亿	2.720%
2026-10-01	10.690	10.760	10.820	10.590	0.190	1.798%	1,038.48万	1.11亿	2.720%
2026-09-30	10.690	10.760	10.820	10.590	0.190	1.798%	10.38万	0.00亿	0.000%
2026-09-29	10.610	10.570	10.800	10.510	-0.120	-1.123%	10.11万	0.00亿	0.000%
2026-09-28	10.710	10.690	10.850	10.550	-0.200	-1.837%	15.30万	0.00亿	0.000%
2026-09-27	10.830	10.890	11.030	10.600	0.070	0.647%	1,938.37万	2.10亿	5.076%
2026-09-24	10.830	10.890	11.030	10.600	0.070	0.647%	19.38万	0.00亿	0.000%
2026-09-23	11.250	10.820	11.290	10.810	-0.420	-3.737%	11.25万	0.00亿	0.000%
2026-09-22	11.430	11.240	11.470	11.190	-0.230	-2.005%	11.90万	0.00亿	0.000%
2026-09-21	11.100	11.470	11.570	11.060	0.370	3.333%	15.45万	0.00亿	0.000%
2026-09-18	10.650	11.100	11.340	10.580	0.530	5.014%	19.83万	0.00亿	0.000%
2026-09-17	10.790	10.570	10.850	10.520	-0.210	-1.948%	11.04万	0.00亿	0.000%
2026-09-16	10.420	10.780	11.100	10.360	0.340	3.257%	12.23万	0.00亿	0.000%
2026-09-15	10.840	10.440	10.840	10.440	-0.410	-3.779%	8.88万	0.00亿	0.000%
2026-09-14	10.640	10.850	10.960	10.500	0.220	2.070%	11.72万	0.00亿	0.000%
2026-09-11	11.050	10.630	11.240	10.460	-0.530	-4.749%	14.38万	0.00亿	0.000%
2026-09-10	11.580	11.160	11.590	11.130	-0.430	-3.710%	11.29万	0.00亿	0.000%
2026-09-09	11.850	11.590	11.870	11.500	-0.310	-2.605%	15.11万	0.00亿	0.000%
2026-09-08	11.560	11.900	12.000	11.410	0.360	3.120%	24.54万	0.00亿	0.000%
2026-09-07	10.960	11.540	11.800	10.950	0.580	5.292%	22.10万	0.00亿	0.000%
2026-09-04	10.770	10.960	11.160	10.730	0.220	2.048%	10.38万	0.00亿	0.000%
2026-09-03	10.950	10.740	10.970	10.710	-0.150	-1.377%	6.34万	0.00亿	0.000%
2026-09-02	11.000	10.890	11.040	10.830	-0.150	-1.359%	6.28万	0.00亿	0.000%
2026-09-01	10.830	11.040	11.110	10.750	0.230	2.128%	8.28万	0.00亿	0.000%
2026-08-31	10.990	10.810	10.990	10.760	-0.300	-2.700%	10.03万	0.00亿	0.000%
2026-08-28	11.120	11.110	11.200	10.980	-0.010	-0.090%	8.28万	0.00亿	0.000%
2026-08-27	10.830	11.120	11.190	10.820	0.170	1.553%	9.50万	0.00亿	0.000%
2026-08-26	11.240	10.950	11.320	10.870	-0.310	-2.753%	12.19万	0.00亿	0.000%
2026-08-25	10.620	11.260	11.410	10.350	0.700	6.629%	21.93万	0.00亿	0.000%
2026-08-24	11.000	10.560	11.140	10.450	-0.360	-3.297%	12.19万	0.00亿	0.000%
2026-08-21	11.350	10.920	11.390	10.830	-0.510	-4.462%	14.97万	0.00亿	0.000%
2026-08-20	11.500	11.430	11.760	11.360	0.110	0.972%	13.65万	0.00亿	0.000%
2026-08-19	11.600	11.320	11.720	11.240	-0.390	-3.330%	15.35万	0.00亿	0.000%
2026-08-18	11.650	11.710	11.920	11.560	0.030	0.257%	16.05万	0.00亿	0.000%
2026-08-17	11.720	11.680	11.830	11.390	-0.080	-0.680%	15.80万	0.00亿	0.000%
2026-08-14	11.750	11.760	11.890	11.470	0.020	0.170%	21.74万	0.00亿	0.000%
2026-08-13	11.900	11.740	12.050	11.610	-0.210	-1.757%	24.61万	0.00亿	0.000%
2026-08-12	11.640	11.950	12.000	11.530	0.250	2.137%	31.96万	0.00亿	0.000%
2026-08-11	11.310	11.700	12.120	11.310	0.200	1.739%	34.61万	0.00亿	0.000%
2026-08-10	11.140	11.500	11.710	11.130	0.350	3.139%	29.27万	0.00亿	0.000%
2026-08-07	10.800	11.150	11.170	10.710	0.330	3.050%	32.06万	0.00亿	0.000%
2026-08-06	10.760	10.820	11.110	10.520	0.060	0.558%	32.36万	0.00亿	0.000%
2026-08-05	10.680	10.760	10.840	10.620	0.030	0.280%	14.58万	0.00亿	0.000%
2026-08-04	10.630	10.730	10.770	10.550	0.160	1.514%	13.96万	0.00亿	0.000%
2026-08-03	10.390	10.570	10.580	10.200	0.370	3.627%	15.82万	0.00亿	0.000%
2026-07-31	9.890	10.200	10.250	9.850	0.220	2.204%	18.33万	0.00亿	0.000%
2026-07-30	9.930	9.980	10.440	9.850	0.010	0.100%	22.38万	0.00亿	0.000%
2026-07-29	9.980	9.970	10.090	9.830	0.050	0.504%	16.17万	0.00亿	0.000%
2026-07-28	9.970	9.920	10.310	9.910	-0.030	-0.302%	20.08万	0.00亿	0.000%
2026-07-27	9.360	9.950	10.030	9.280	0.590	6.303%	24.79万	0.00亿	0.000%
2026-07-24	9.540	9.360	9.920	9.360	-0.320	-3.306%	17.20万	0.00亿	0.000%
2026-07-23	9.290	9.680	9.800	9.210	0.280	2.979%	23.29万	0.00亿	0.000%
2026-07-22	9.310	9.400	9.800	9.210	0.010	0.106%	28.07万	0.00亿	0.000%
2026-07-21	9.880	9.390	9.880	8.960	-0.570	-5.723%	42.40万	0.00亿	0.000%
2026-07-20	10.380	9.960	10.640	9.960	-1.110	-10.027%	36.75万	0.00亿	0.000%
2026-07-17	11.800	11.070	11.950	11.070	-1.230	-10.000%	33.23万	0.00亿	0.000%
2026-07-16	10.970	12.300	12.310	10.870	1.100	9.821%	61.09万	0.00亿	0.000%
2026-07-15	10.630	11.200	11.400	10.580	0.390	3.608%	43.49万	0.00亿	0.000%
2026-07-14	10.050	10.810	10.950	9.970	0.730	7.242%	35.37万	0.00亿	0.000%
2026-07-13	10.300	10.080	10.390	10.030	-0.200	-1.946%	15.97万	0.00亿	0.000%
2026-07-10	9.750	10.280	10.450	9.660	0.530	5.436%	23.27万	0.00亿	0.000%
2026-07-09	9.620	9.750	9.980	9.500	-0.100	-1.015%	15.24万	0.00亿	0.000%
2026-07-08	9.900	9.850	10.590	9.810	-0.010	-0.101%	20.34万	0.00亿	0.000%
2026-07-07	10.430	9.860	10.440	9.850	-0.700	-6.629%	15.68万	0.00亿	0.000%
2026-07-06	10.360	10.560	10.760	10.360	0.090	0.860%	16.40万	0.00亿	0.000%
2026-07-03	10.430	10.470	10.680	10.200	0.130	1.257%	14.91万	0.00亿	0.000%
2026-07-02	10.170	10.340	10.760	10.160	0.070	0.682%	20.01万	0.00亿	0.000%
2026-07-01	9.650	10.270	10.300	9.570	0.590	6.095%	22.12万	0.00亿	0.000%
2026-06-30	9.980	9.680	10.010	9.620	-0.380	-3.777%	14.98万	0.00亿	0.000%
2026-06-29	9.650	10.060	10.170	9.390	0.360	3.711%	20.57万	0.00亿	0.000%
2026-06-26	10.080	9.700	10.250	9.700	-0.450	-4.433%	18.00万	0.00亿	0.000%
2026-06-25	10.720	10.150	10.720	9.950	-0.630	-5.844%	30.60万	0.00亿	0.000%
2026-06-24	11.360	10.780	11.710	10.630	-0.580	-5.106%	41.72万	0.00亿	0.000%
2026-06-23	10.510	11.360	11.630	10.470	0.820	7.780%	39.60万	0.00亿	0.000%
2026-06-22	10.460	10.540	10.570	10.230	-0.040	-0.378%	10.30万	0.00亿	0.000%
2026-06-18	10.570	10.580	10.740	10.400	-0.020	-0.189%	9.70万	0.00亿	0.000%
2026-06-17	10.860	10.600	10.870	10.570	-0.270	-2.484%	10.28万	0.00亿	0.000%
2026-06-16	10.930	10.870	10.960	10.760	-0.080	-0.731%	7.69万	0.00亿	0.000%
2026-06-15	10.910	10.950	10.990	10.820	0.070	0.643%	9.66万	0.00亿	0.000%
2026-06-12	10.750	10.880	10.970	10.620	0.170	1.587%	12.25万	0.00亿	0.000%
2026-06-11	10.830	10.710	10.930	10.560	-0.200	-1.833%	11.10万	0.00亿	0.000%
2026-06-10	10.930	10.910	11.020	10.830	-0.080	-0.728%	9.29万	0.00亿	0.000%
2026-06-09	11.070	10.990	11.150	10.850	-0.060	-0.543%	10.46万	0.00亿	0.000%
2026-06-08	11.120	11.050	11.590	10.910	-0.240	-2.126%	16.78万	0.00亿	0.000%
2026-06-05	11.500	11.290	11.660	11.230	-0.200	-1.741%	12.35万	0.00亿	0.000%
2026-06-04	11.460	11.490	11.710	11.360	-0.030	-0.260%	9.56万	0.00亿	0.000%
2026-06-03	11.430	11.520	11.590	11.250	0.010	0.087%	11.41万	0.00亿	0.000%
2026-06-02	11.700	11.510	11.710	11.300	-0.260	-2.209%	14.19万	0.00亿	0.000%
2026-06-01	11.380	11.770	11.810	11.290	0.270	2.348%	17.03万	0.00亿	0.000%
2026-05-29	11.330	11.500	11.730	11.250	0.140	1.232%	18.19万	0.00亿	0.000%
2026-05-28	11.350	11.360	11.450	11.120	-0.030	-0.263%	10.44万	0.00亿	0.000%
2026-05-27	11.550	11.390	11.650	11.290	-0.170	-1.471%	11.96万	0.00亿	0.000%
2026-05-26	11.560	11.560	11.730	11.290	-0.120	-1.027%	17.08万	0.00亿	0.000%
2026-05-25	11.950	11.680	12.020	11.570	-0.330	-2.748%	16.15万	0.00亿	0.000%
2026-05-22	12.010	12.010	12.050	11.800	0.140	1.179%	12.80万	0.00亿	0.000%
2026-05-21	12.280	11.870	12.390	11.840	-0.410	-3.339%	21.09万	0.00亿	0.000%
2026-05-20	12.580	12.280	12.600	12.150	-0.440	-3.459%	20.27万	0.00亿	0.000%
2026-05-19	12.700	12.720	12.900	12.410	0.080	0.633%	19.71万	0.00亿	0.000%
2026-05-18	12.800	12.640	12.840	12.570	-0.220	-1.711%	15.92万	0.00亿	0.000%
2026-05-15	13.180	12.860	13.270	12.780	-0.320	-2.428%	26.09万	0.00亿	0.000%
2026-05-14	13.960	13.180	14.200	13.180	-0.990	-6.987%	37.82万	0.00亿	0.000%
2026-05-13	14.800	14.170	14.920	13.940	-0.630	-4.257%	52.74万	0.00亿	0.000%
2026-05-12	14.050	14.800	15.290	13.810	0.740	5.263%	64.86万	0.00亿	0.000%
2026-05-11	13.830	14.060	14.260	13.680	0.240	1.737%	36.52万	0.00亿	0.000%
2026-05-08	13.790	13.820	13.920	13.660	0.040	0.290%	19.70万	0.00亿	0.000%
2026-05-07	13.690	13.780	13.780	13.430	0.110	0.805%	26.39万	0.00亿	0.000%
2026-05-06	13.410	13.670	13.690	13.300	0.360	2.705%	24.11万	0.00亿	0.000%
2026-04-30	13.370	13.310	13.480	13.220	-0.100	-0.746%	20.30万	0.00亿	0.000%
2026-04-29	13.590	13.410	13.630	13.180	-0.400	-2.896%	29.66万	0.00亿	0.000%
2026-04-28	13.390	13.810	14.070	13.390	0.310	2.296%	39.65万	0.00亿	0.000%
2026-04-27	13.310	13.500	13.500	13.100	0.060	0.446%	21.35万	0.00亿	0.000%
2026-04-24	13.580	13.440	13.590	13.320	-0.390	-2.820%	28.90万	0.00亿	0.000%
2026-04-23	13.830	13.830	14.460	13.600	-0.080	-0.575%	42.12万	0.00亿	0.000%
2026-04-22	14.180	13.910	14.330	13.770	-0.460	-3.201%	40.47万	0.00亿	0.000%
2026-04-21	14.590	14.370	15.320	14.210	-0.410	-2.774%	48.65万	0.00亿	0.000%
2026-04-20	14.710	14.780	14.870	14.530	0.040	0.271%	36.70万	0.00亿	0.000%
2026-04-17	15.350	14.740	15.350	14.540	-0.610	-3.974%	52.26万	0.00亿	0.000%
2026-04-16	16.050	15.350	16.550	15.270	-0.250	-1.603%	89.84万	0.00亿	0.000%
2026-04-15	14.270	15.600	15.600	14.270	1.450	10.247%	71.46万	0.00亿	0.000%
2026-04-14	14.290	14.150	14.330	13.940	-0.120	-0.841%	43.67万	0.00亿	0.000%
2026-04-13	15.070	14.270	15.270	14.160	0.000	0.000%	57.86万	0.00亿	0.000%
2026-04-10	15.880	14.920	16.020	14.910	0.000	0.000%	78.49万	0.00亿	0.000%
2026-04-09	17.410	16.270	18.280	16.080	0.000	0.000%	100.44万	0.00亿	0.000%
2026-04-08	18.900	17.780	19.940	17.460	0.000	0.000%	124.87万	0.00亿	0.000%
2026-04-07	16.950	19.090	19.090	16.220	0.000	0.000%	88.67万	0.00亿	0.000%
2026-04-03	16.140	17.320	18.030	16.030	0.000	0.000%	94.54万	0.00亿	0.000%
2026-04-02	15.730	16.690	17.060	15.360	0.000	0.000%	98.07万	0.00亿	0.000%
2026-04-01	15.630	16.350	17.350	14.620	0.000	0.000%	118.03万	0.00亿	0.000%