莱美药业（300006）历史行情
以下为莱美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 | 5.360 | 5.470 | 5.480 | 5.110 | 0.100 | 1.862% | 31.33万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.720 | 5.370 | 5.760 | 5.330 | -0.190 | -3.417% | 35.44万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.320 | 5.560 | 5.620 | 5.300 | 0.260 | 4.906% | 3,443.39万 | 1.89亿 | 3.261% |
| 2026-10-06 | 5.320 | 5.560 | 5.620 | 5.300 | 0.260 | 4.906% | 3,443.39万 | 1.89亿 | 3.261% |
| 2026-10-05 | 5.320 | 5.560 | 5.620 | 5.300 | 0.260 | 4.906% | 3,443.39万 | 1.89亿 | 3.261% |
| 2026-10-02 | 5.320 | 5.560 | 5.620 | 5.300 | 0.260 | 4.906% | 3,443.39万 | 1.89亿 | 3.261% |
| 2026-10-01 | 5.320 | 5.560 | 5.620 | 5.300 | 0.260 | 4.906% | 3,443.39万 | 1.89亿 | 3.261% |
| 2026-09-30 | 5.320 | 5.560 | 5.620 | 5.300 | 0.260 | 4.906% | 34.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.390 | 5.300 | 5.480 | 5.290 | -0.040 | -0.749% | 17.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.500 | 5.340 | 5.520 | 5.280 | -0.110 | -2.018% | 24.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.610 | 5.450 | 5.770 | 5.410 | -0.170 | -3.025% | 2,817.11万 | 1.56亿 | 2.668% |
| 2026-09-24 | 5.610 | 5.450 | 5.770 | 5.410 | -0.170 | -3.025% | 28.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.520 | 5.620 | 5.690 | 5.470 | 0.060 | 1.079% | 28.32万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.470 | 5.560 | 5.630 | 5.410 | 0.050 | 0.907% | 30.78万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.270 | 5.510 | 5.520 | 5.250 | 0.260 | 4.952% | 35.03万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.200 | 5.250 | 5.380 | 5.200 | 0.080 | 1.547% | 23.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.120 | 5.170 | 5.270 | 5.080 | 0.060 | 1.174% | 20.10万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.030 | 5.110 | 5.130 | 5.020 | 0.040 | 0.789% | 12.52万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.220 | 5.070 | 5.270 | 5.030 | -0.090 | -1.744% | 17.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.100 | 5.160 | 5.210 | 5.070 | 0.040 | 0.781% | 19.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.110 | 5.120 | 5.140 | 4.990 | -0.010 | -0.195% | 24.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.180 | 5.130 | 5.180 | 5.100 | -0.080 | -1.536% | 15.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.270 | 5.210 | 5.290 | 5.160 | -0.110 | -2.068% | 23.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.360 | 5.320 | 5.440 | 5.270 | -0.050 | -0.931% | 32.21万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.370 | 5.370 | 5.450 | 5.330 | 0.000 | 0.000% | 18.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.530 | 5.370 | 5.590 | 5.290 | -0.130 | -2.364% | 31.72万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.630 | 5.500 | 5.650 | 5.460 | -0.070 | -1.257% | 22.76万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.750 | 5.570 | 5.790 | 5.520 | -0.130 | -2.281% | 32.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.700 | 5.700 | 5.760 | 5.640 | -0.010 | -0.175% | 33.86万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.700 | 5.710 | 5.780 | 5.590 | -0.120 | -2.058% | 41.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.950 | 5.830 | 5.990 | 5.760 | -0.250 | -4.112% | 56.53万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.850 | 6.080 | 6.130 | 5.730 | 0.220 | 3.754% | 103.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.770 | 5.860 | 6.100 | 5.620 | 0.260 | 4.643% | 126.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.010 | 5.600 | 5.930 | 4.850 | 0.510 | 10.020% | 102.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.170 | 5.090 | 5.480 | 5.010 | -0.180 | -3.416% | 82.21万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.640 | 5.270 | 5.820 | 5.150 | -0.670 | -11.279% | 132.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.940 | 5.940 | 5.940 | 5.940 | 0.990 | 20.000% | 56.01万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.190 | 4.950 | 5.200 | 4.930 | -0.210 | -4.070% | 22.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.260 | 5.160 | 5.300 | 5.130 | -0.110 | -2.087% | 19.38万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.260 | 5.270 | 5.310 | 5.130 | -0.020 | -0.378% | 22.49万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.350 | 5.290 | 5.440 | 5.220 | -0.080 | -1.490% | 27.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.330 | 5.370 | 5.520 | 5.260 | 0.000 | 0.000% | 35.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.270 | 5.370 | 5.580 | 5.250 | 0.050 | 0.940% | 35.36万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.380 | 5.320 | 5.460 | 5.220 | -0.030 | -0.561% | 42.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.170 | 5.350 | 5.350 | 5.140 | 0.240 | 4.697% | 49.43万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.960 | 5.110 | 5.120 | 4.910 | 0.150 | 3.024% | 33.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.080 | 4.960 | 5.090 | 4.900 | -0.080 | -1.587% | 22.88万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.070 | 5.040 | 5.140 | 5.000 | -0.040 | -0.787% | 19.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.950 | 5.080 | 5.080 | 4.950 | 0.140 | 2.834% | 25.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.850 | 4.940 | 4.960 | 4.810 | 0.070 | 1.437% | 16.74万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.780 | 4.870 | 4.880 | 4.740 | 0.140 | 2.960% | 20.62万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.990 | 4.730 | 5.010 | 4.730 | -0.280 | -5.589% | 34.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.170 | 5.010 | 5.250 | 4.940 | -0.050 | -0.988% | 28.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.140 | 5.060 | 5.200 | 5.040 | -0.050 | -0.978% | 30.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.800 | 5.110 | 5.160 | 4.730 | 0.320 | 6.681% | 53.89万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.950 | 4.790 | 5.050 | 4.700 | -0.240 | -4.771% | 48.24万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.080 | 5.030 | 5.420 | 4.970 | -0.240 | -4.554% | 83.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.490 | 5.270 | 5.420 | 4.460 | 0.750 | 16.593% | 109.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.550 | 4.520 | 4.610 | 4.360 | -0.070 | -1.525% | 24.55万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.610 | 4.590 | 4.720 | 4.520 | 0.030 | 0.658% | 23.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.020 | 4.560 | 5.030 | 4.560 | -0.450 | -8.982% | 35.54万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.000 | 5.010 | 5.120 | 4.880 | 0.020 | 0.401% | 35.89万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.720 | 4.990 | 5.150 | 4.660 | 0.250 | 5.274% | 41.84万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.630 | 4.740 | 4.800 | 4.550 | 0.090 | 1.935% | 21.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.880 | 4.650 | 4.910 | 4.610 | -0.200 | -4.124% | 25.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.680 | 4.850 | 5.070 | 4.610 | 0.120 | 2.537% | 31.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.570 | 4.730 | 4.830 | 4.520 | 0.110 | 2.381% | 21.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.710 | 4.620 | 4.720 | 4.540 | -0.080 | -1.702% | 22.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.910 | 4.700 | 4.950 | 4.630 | -0.280 | -5.622% | 30.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.120 | 4.980 | 5.380 | 4.980 | -0.170 | -3.301% | 31.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.090 | 5.150 | 5.240 | 4.910 | 0.180 | 3.622% | 33.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.150 | 4.970 | 5.270 | 4.960 | -0.200 | -3.868% | 38.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.200 | 5.170 | 5.240 | 5.020 | 0.040 | 0.780% | 48.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.800 | 5.130 | 5.550 | 4.700 | 0.400 | 8.457% | 82.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.480 | 4.730 | 4.770 | 4.370 | 0.240 | 5.345% | 39.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.550 | 4.490 | 4.670 | 4.460 | -0.080 | -1.751% | 19.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.560 | 4.570 | 4.610 | 4.420 | -0.030 | -0.652% | 22.17万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.730 | 4.600 | 4.840 | 4.580 | -0.160 | -3.361% | 27.53万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.690 | 4.760 | 4.880 | 4.630 | 0.140 | 3.030% | 41.86万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.850 | 4.620 | 4.890 | 4.300 | -0.300 | -6.098% | 57.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.950 | 4.920 | 5.080 | 4.810 | -0.050 | -1.006% | 19.43万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.070 | 4.970 | 5.120 | 4.920 | -0.130 | -2.549% | 19.78万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.120 | 5.100 | 5.200 | 4.980 | -0.020 | -0.391% | 24.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.030 | 5.120 | 5.240 | 4.990 | 0.110 | 2.196% | 26.43万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.040 | 5.010 | 5.120 | 4.880 | 0.010 | 0.200% | 21.13万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.080 | 5.000 | 5.190 | 4.950 | -0.150 | -2.913% | 23.34万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.940 | 5.150 | 5.220 | 4.800 | 0.190 | 3.831% | 38.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.080 | 4.960 | 5.090 | 4.920 | -0.030 | -0.601% | 18.24万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.970 | 4.990 | 5.370 | 4.950 | -0.070 | -1.383% | 38.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.170 | 5.060 | 5.300 | 5.030 | -0.100 | -1.938% | 20.77万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.230 | 5.160 | 5.240 | 5.080 | -0.070 | -1.338% | 15.92万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.280 | 5.230 | 5.320 | 5.130 | -0.060 | -1.134% | 30.62万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.230 | 5.290 | 5.360 | 5.080 | 0.030 | 0.570% | 22.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.350 | 5.260 | 5.420 | 5.220 | -0.090 | -1.682% | 20.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.610 | 5.350 | 5.630 | 5.320 | -0.230 | -4.122% | 22.68万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.720 | 5.580 | 5.880 | 5.450 | -0.200 | -3.460% | 22.98万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.610 | 5.780 | 5.890 | 5.510 | 0.220 | 3.957% | 34.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.760 | 5.560 | 5.800 | 5.450 | -0.220 | -3.806% | 23.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.790 | 5.780 | 5.900 | 5.690 | -0.040 | -0.687% | 21.85万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.900 | 5.820 | 6.000 | 5.770 | 0.000 | 0.000% | 20.22万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.180 | 5.820 | 6.270 | 5.800 | -0.360 | -5.825% | 33.56万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.970 | 6.180 | 6.260 | 5.700 | 0.200 | 3.344% | 39.92万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.980 | 5.980 | 6.150 | 5.910 | -0.030 | -0.499% | 24.14万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.300 | 6.010 | 6.300 | 5.960 | -0.320 | -5.055% | 43.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.440 | 6.330 | 6.550 | 6.200 | -0.060 | -0.939% | 35.44万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.500 | 6.390 | 6.540 | 6.320 | -0.090 | -1.389% | 33.67万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.410 | 6.480 | 6.540 | 6.190 | 0.030 | 0.465% | 52.98万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.540 | 6.450 | 6.730 | 6.380 | -0.130 | -1.976% | 65.77万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.280 | 6.580 | 6.620 | 6.220 | 0.310 | 4.944% | 60.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.270 | 6.270 | 6.390 | 6.080 | -0.010 | -0.159% | 37.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.670 | 6.280 | 6.860 | 6.100 | -0.250 | -3.828% | 69.92万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.390 | 6.530 | 6.590 | 6.160 | 0.140 | 2.191% | 39.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.430 | 6.390 | 6.540 | 6.320 | -0.050 | -0.776% | 24.14万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.260 | 6.440 | 6.470 | 6.190 | 0.160 | 2.548% | 29.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.390 | 6.280 | 6.470 | 6.250 | -0.100 | -1.567% | 30.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.420 | 6.380 | 6.450 | 6.230 | -0.020 | -0.313% | 33.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.180 | 6.400 | 6.600 | 6.070 | 0.190 | 3.060% | 48.62万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.370 | 6.210 | 6.370 | 6.170 | -0.190 | -2.969% | 37.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.420 | 6.400 | 6.470 | 6.280 | -0.040 | -0.621% | 40.31万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.560 | 6.440 | 6.580 | 6.260 | -0.050 | -0.770% | 51.41万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.480 | 6.490 | 6.670 | 6.370 | 0.020 | 0.309% | 66.68万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.400 | 6.470 | 6.640 | 6.260 | 0.070 | 1.094% | 69.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.230 | 6.400 | 6.490 | 6.150 | 0.190 | 3.060% | 83.87万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.280 | 6.210 | 6.320 | 6.000 | 0.030 | 0.485% | 89.98万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.000 | 6.180 | 6.220 | 5.980 | 0.190 | 3.172% | 84.94万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.730 | 5.990 | 6.070 | 5.580 | 0.000 | 0.000% | 82.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.860 | 5.780 | 5.950 | 5.720 | 0.000 | 0.000% | 72.15万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.980 | 5.880 | 6.060 | 5.690 | 0.000 | 0.000% | 120.29万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.190 | 6.030 | 6.530 | 5.990 | 0.000 | 0.000% | 142.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.230 | 6.020 | 6.650 | 5.960 | 0.000 | 0.000% | 192.62万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.300 | 6.520 | 6.520 | 5.200 | 0.000 | 0.000% | 235.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.110 | 5.430 | 5.560 | 5.110 | 0.000 | 0.000% | 91.12万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.050 | 5.160 | 5.180 | 4.990 | 0.000 | 0.000% | 31.66万 | 0.00亿 | 0.000% |