羚锐制药（600285）历史行情

以下为羚锐制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	19.150	19.660	19.800	19.090	0.580	3.040%	1,443.75万	2.82亿	2.549%
2026-10-08	18.980	19.080	19.100	18.930	0.100	0.527%	417.83万	0.80亿	0.738%
2026-10-07	18.680	18.980	18.990	18.670	0.290	1.552%	443.63万	0.84亿	0.783%
2026-10-06	18.680	18.980	18.990	18.670	0.290	1.552%	443.63万	0.84亿	0.783%
2026-10-05	18.680	18.980	18.990	18.670	0.290	1.552%	443.63万	0.84亿	0.783%
2026-10-02	18.680	18.980	18.990	18.670	0.290	1.552%	443.63万	0.84亿	0.783%
2026-10-01	18.680	18.980	18.990	18.670	0.290	1.552%	443.63万	0.84亿	0.783%
2026-09-30	18.680	18.980	18.990	18.670	0.290	1.552%	4.44万	0.00亿	0.000%
2026-09-29	18.620	18.690	18.720	18.570	0.050	0.268%	2.53万	0.00亿	0.000%
2026-09-28	18.840	18.640	18.900	18.510	-0.190	-1.009%	5.28万	0.00亿	0.000%
2026-09-27	19.080	18.830	19.150	18.800	-0.250	-1.310%	582.45万	1.10亿	1.028%
2026-09-24	19.080	18.830	19.150	18.800	-0.250	-1.310%	5.82万	0.00亿	0.000%
2026-09-23	19.110	19.080	19.220	19.030	-0.020	-0.105%	3.90万	0.00亿	0.000%
2026-09-22	19.130	19.100	19.170	19.060	-0.020	-0.105%	3.70万	0.00亿	0.000%
2026-09-21	19.110	19.120	19.170	19.060	0.010	0.052%	4.12万	0.00亿	0.000%
2026-09-18	19.120	19.110	19.210	19.090	-0.010	-0.052%	3.24万	0.00亿	0.000%
2026-09-17	19.090	19.120	19.230	19.060	-0.040	-0.209%	3.19万	0.00亿	0.000%
2026-09-16	19.260	19.160	19.260	19.040	-0.110	-0.571%	3.79万	0.00亿	0.000%
2026-09-15	19.150	19.270	19.280	19.090	0.110	0.574%	3.91万	0.00亿	0.000%
2026-09-14	18.930	19.160	19.170	18.900	0.130	0.683%	6.05万	0.00亿	0.000%
2026-09-11	19.280	19.030	19.290	18.980	-0.260	-1.348%	8.76万	0.00亿	0.000%
2026-09-10	19.440	19.290	19.450	19.120	-0.140	-0.721%	8.19万	0.00亿	0.000%
2026-09-09	19.510	19.430	19.560	19.410	-0.110	-0.563%	4.50万	0.00亿	0.000%
2026-09-08	19.520	19.540	19.570	19.460	0.020	0.102%	4.08万	0.00亿	0.000%
2026-09-07	19.670	19.520	19.670	19.460	-0.090	-0.459%	4.87万	0.00亿	0.000%
2026-09-04	19.580	19.610	19.720	19.550	0.060	0.307%	4.67万	0.00亿	0.000%
2026-09-03	19.590	19.550	19.680	19.540	-0.050	-0.255%	4.52万	0.00亿	0.000%
2026-09-02	19.690	19.600	19.770	19.550	-0.180	-0.910%	5.92万	0.00亿	0.000%
2026-09-01	19.720	19.780	19.850	19.610	0.040	0.203%	6.66万	0.00亿	0.000%
2026-08-31	20.100	19.740	20.150	19.710	-0.340	-1.693%	8.19万	0.00亿	0.000%
2026-08-28	19.900	20.080	20.170	19.800	0.190	0.955%	7.19万	0.00亿	0.000%
2026-08-27	19.660	19.890	19.920	19.610	0.200	1.016%	8.66万	0.00亿	0.000%
2026-08-26	19.670	19.690	19.820	19.610	0.020	0.102%	6.39万	0.00亿	0.000%
2026-08-25	19.580	19.670	19.750	19.540	0.090	0.460%	5.74万	0.00亿	0.000%
2026-08-24	19.500	19.580	19.630	19.400	0.040	0.205%	7.11万	0.00亿	0.000%
2026-08-21	19.730	19.540	19.730	19.350	-0.250	-1.263%	8.72万	0.00亿	0.000%
2026-08-20	19.950	19.790	20.160	19.780	-0.180	-0.901%	13.52万	0.00亿	0.000%
2026-08-19	19.730	19.970	20.120	19.610	0.240	1.216%	18.49万	0.00亿	0.000%
2026-08-18	19.410	19.730	19.740	19.410	0.240	1.231%	13.91万	0.00亿	0.000%
2026-08-17	19.670	19.490	19.670	19.320	-0.210	-1.066%	17.70万	0.00亿	0.000%
2026-08-14	19.730	19.700	19.950	19.560	0.030	0.153%	17.41万	0.00亿	0.000%
2026-08-13	20.270	19.670	20.270	19.660	-0.800	-3.908%	33.67万	0.00亿	0.000%
2026-08-12	20.580	20.470	20.870	20.380	-2.080	-9.224%	43.84万	0.00亿	0.000%
2026-08-11	22.300	22.550	22.790	22.280	0.160	0.715%	12.11万	0.00亿	0.000%
2026-08-10	22.200	22.390	22.740	22.070	0.150	0.674%	10.23万	0.00亿	0.000%
2026-08-07	22.200	22.240	22.270	21.940	0.050	0.225%	9.23万	0.00亿	0.000%
2026-08-06	22.460	22.190	22.540	22.110	-0.280	-1.246%	7.48万	0.00亿	0.000%
2026-08-05	22.760	22.470	22.950	22.270	-0.350	-1.534%	8.28万	0.00亿	0.000%
2026-08-04	23.120	22.820	23.290	22.800	-0.270	-1.169%	7.93万	0.00亿	0.000%
2026-08-03	23.400	23.090	23.650	23.090	0.090	0.391%	9.77万	0.00亿	0.000%
2026-07-31	23.110	23.000	23.600	22.600	-0.480	-2.044%	14.72万	0.00亿	0.000%
2026-07-30	23.000	23.480	23.590	22.960	0.350	1.513%	12.50万	0.00亿	0.000%
2026-07-29	22.450	23.130	23.160	22.450	0.660	2.937%	11.46万	0.00亿	0.000%
2026-07-28	22.350	22.470	22.470	22.030	0.140	0.627%	6.29万	0.00亿	0.000%
2026-07-27	22.200	22.330	22.480	21.930	0.420	1.917%	6.67万	0.00亿	0.000%
2026-07-24	22.550	21.910	22.640	21.890	-0.700	-3.096%	6.99万	0.00亿	0.000%
2026-07-23	22.420	22.610	22.740	22.300	0.190	0.847%	7.50万	0.00亿	0.000%
2026-07-22	22.340	22.420	22.500	21.850	0.010	0.045%	13.40万	0.00亿	0.000%
2026-07-21	22.690	22.410	22.980	22.360	-0.390	-1.711%	13.28万	0.00亿	0.000%
2026-07-20	22.250	22.800	22.990	22.240	0.400	1.786%	14.18万	0.00亿	0.000%
2026-07-17	23.000	22.400	23.340	22.380	-0.650	-2.820%	16.46万	0.00亿	0.000%
2026-07-16	22.650	23.050	23.180	22.610	0.130	0.567%	13.84万	0.00亿	0.000%
2026-07-15	22.660	22.920	23.000	22.320	0.220	0.969%	16.27万	0.00亿	0.000%
2026-07-14	22.440	22.700	22.960	22.310	0.040	0.177%	16.21万	0.00亿	0.000%
2026-07-13	21.990	22.660	22.990	21.860	0.940	4.328%	20.41万	0.00亿	0.000%
2026-07-10	21.850	21.720	22.020	21.390	-0.070	-0.321%	8.97万	0.00亿	0.000%
2026-07-09	21.690	21.790	22.180	21.680	-0.110	-0.502%	8.86万	0.00亿	0.000%
2026-07-08	21.450	21.900	22.080	21.150	0.450	2.098%	10.55万	0.00亿	0.000%
2026-07-07	21.200	21.450	21.590	20.830	0.140	0.657%	10.30万	0.00亿	0.000%
2026-07-06	20.730	21.310	21.350	20.420	0.580	2.798%	10.51万	0.00亿	0.000%
2026-07-03	20.550	20.730	20.880	20.480	0.110	0.533%	6.24万	0.00亿	0.000%
2026-07-02	19.970	20.620	20.650	19.850	0.650	3.255%	9.00万	0.00亿	0.000%
2026-07-01	19.380	19.970	20.050	19.120	0.590	3.044%	7.57万	0.00亿	0.000%
2026-06-30	19.910	19.380	19.980	19.230	-0.530	-2.662%	6.92万	0.00亿	0.000%
2026-06-29	19.370	19.910	20.120	19.000	0.540	2.788%	9.87万	0.00亿	0.000%
2026-06-26	19.330	19.370	19.480	19.030	0.000	0.000%	6.44万	0.00亿	0.000%
2026-06-25	19.680	19.370	19.770	19.190	-0.420	-2.122%	8.76万	0.00亿	0.000%
2026-06-24	20.170	19.790	20.390	19.770	-0.230	-1.149%	5.50万	0.00亿	0.000%
2026-06-23	19.750	20.020	20.170	19.720	0.090	0.452%	5.67万	0.00亿	0.000%
2026-06-22	20.130	19.930	20.150	19.160	-0.190	-0.944%	11.03万	0.00亿	0.000%
2026-06-18	20.390	20.120	20.410	20.090	-0.330	-1.614%	5.46万	0.00亿	0.000%
2026-06-17	20.670	20.450	20.670	20.350	-0.220	-1.064%	3.95万	0.00亿	0.000%
2026-06-16	20.880	20.670	20.970	20.500	-0.310	-1.478%	6.38万	0.00亿	0.000%
2026-06-15	20.760	20.980	21.000	20.670	0.150	0.720%	7.28万	0.00亿	0.000%
2026-06-12	20.700	20.830	20.880	20.450	0.180	0.872%	7.81万	0.00亿	0.000%
2026-06-11	20.900	20.650	21.000	20.620	-0.250	-1.196%	8.90万	0.00亿	0.000%
2026-06-10	20.440	20.900	20.950	20.280	0.450	2.200%	8.91万	0.00亿	0.000%
2026-06-09	20.490	20.450	20.610	20.320	-0.040	-0.195%	5.21万	0.00亿	0.000%
2026-06-08	20.660	20.490	20.750	20.270	-0.170	-0.823%	5.89万	0.00亿	0.000%
2026-06-05	20.400	20.660	20.830	20.330	0.380	1.874%	5.28万	0.00亿	0.000%
2026-06-04	20.490	20.280	20.640	20.260	-0.220	-1.073%	3.99万	0.00亿	0.000%
2026-06-03	20.910	20.500	20.950	20.300	-0.450	-2.148%	5.41万	0.00亿	0.000%
2026-06-02	20.790	20.950	21.110	20.750	0.150	0.721%	7.68万	0.00亿	0.000%
2026-06-01	20.280	20.800	20.850	20.260	0.520	2.564%	9.89万	0.00亿	0.000%
2026-05-29	20.150	20.280	20.500	20.000	0.130	0.645%	7.74万	0.00亿	0.000%
2026-05-28	20.410	20.150	20.520	20.110	-0.360	-1.755%	6.05万	0.00亿	0.000%
2026-05-27	20.440	20.510	20.550	20.220	0.040	0.195%	4.13万	0.00亿	0.000%
2026-05-26	20.100	20.470	20.620	20.090	0.340	1.689%	4.94万	0.00亿	0.000%
2026-05-25	20.270	20.130	20.420	20.090	-0.140	-0.691%	5.09万	0.00亿	0.000%
2026-05-22	20.550	20.270	20.570	20.210	-0.180	-0.880%	5.75万	0.00亿	0.000%
2026-05-21	20.720	20.450	20.880	20.430	-0.240	-1.160%	5.12万	0.00亿	0.000%
2026-05-20	20.980	20.690	21.070	20.630	-0.260	-1.241%	4.32万	0.00亿	0.000%
2026-05-19	20.650	20.950	21.120	20.580	0.280	1.355%	6.72万	0.00亿	0.000%
2026-05-18	21.000	20.670	21.020	20.440	-0.290	-1.384%	10.74万	0.00亿	0.000%
2026-05-15	20.780	20.960	21.210	20.610	0.080	0.383%	10.08万	0.00亿	0.000%
2026-05-14	20.690	20.880	20.950	20.560	0.170	0.821%	6.97万	0.00亿	0.000%
2026-05-13	20.650	20.710	20.870	20.560	0.030	0.145%	5.88万	0.00亿	0.000%
2026-05-12	20.750	20.680	20.800	20.400	-0.050	-0.241%	10.65万	0.00亿	0.000%
2026-05-11	20.930	20.730	20.980	20.660	-0.180	-0.861%	8.19万	0.00亿	0.000%
2026-05-08	21.050	20.910	21.190	20.860	-0.180	-0.853%	5.50万	0.00亿	0.000%
2026-05-07	21.110	21.090	21.330	20.900	0.000	0.000%	7.30万	0.00亿	0.000%
2026-05-06	21.260	21.090	21.260	20.870	-0.170	-0.800%	10.72万	0.00亿	0.000%
2026-04-30	21.320	21.260	21.830	21.260	-0.200	-0.932%	8.53万	0.00亿	0.000%
2026-04-29	21.330	21.460	21.470	21.250	-0.010	-0.047%	11.94万	0.00亿	0.000%
2026-04-28	21.240	21.470	21.750	21.240	1.120	5.504%	26.20万	0.00亿	0.000%
2026-04-27	20.490	20.350	20.630	20.140	-0.140	-0.683%	7.42万	0.00亿	0.000%
2026-04-24	20.380	20.490	20.600	20.170	0.150	0.737%	5.67万	0.00亿	0.000%
2026-04-23	20.400	20.340	20.490	20.280	-0.080	-0.392%	5.33万	0.00亿	0.000%
2026-04-22	20.440	20.420	20.590	20.340	-0.020	-0.098%	5.01万	0.00亿	0.000%
2026-04-21	20.090	20.440	20.490	20.010	0.380	1.894%	7.88万	0.00亿	0.000%
2026-04-20	19.960	20.060	20.220	19.900	0.080	0.400%	6.56万	0.00亿	0.000%
2026-04-17	20.200	19.980	20.200	19.920	-0.160	-0.794%	6.95万	0.00亿	0.000%
2026-04-16	20.550	20.140	20.580	20.000	-0.360	-1.756%	11.60万	0.00亿	0.000%
2026-04-15	20.380	20.500	20.590	20.290	0.140	0.688%	6.64万	0.00亿	0.000%
2026-04-14	20.510	20.360	20.510	20.100	-0.090	-0.440%	9.05万	0.00亿	0.000%
2026-04-13	20.550	20.450	20.690	20.300	0.000	0.000%	4.99万	0.00亿	0.000%
2026-04-10	20.810	20.580	20.890	20.570	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-09	20.940	20.800	21.090	20.680	0.000	0.000%	6.07万	0.00亿	0.000%
2026-04-08	21.020	21.080	21.110	20.840	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-07	21.020	20.860	21.030	20.520	0.000	0.000%	5.62万	0.00亿	0.000%
2026-04-03	21.340	20.890	21.390	20.830	0.000	0.000%	4.90万	0.00亿	0.000%
2026-04-02	21.440	21.400	21.490	21.230	0.000	0.000%	5.58万	0.00亿	0.000%
2026-04-01	21.500	21.390	21.680	21.310	0.000	0.000%	6.57万	0.00亿	0.000%