泽璟制药（688266）历史行情

以下为泽璟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
2026-10-01	106.100	110.000	113.680	105.120	3.340	3.131%	508.61万	5.63亿	1.921%
2026-09-30	106.100	110.000	113.680	105.120	3.340	3.131%	508.61万	0.00亿	0.000%
2026-09-29	106.790	106.660	110.250	106.100	-0.500	-0.467%	320.13万	0.00亿	0.000%
2026-09-28	108.950	107.160	111.970	106.950	-1.790	-1.643%	310.96万	0.00亿	0.000%
2026-09-27	116.660	108.950	116.680	108.500	-7.100	-6.118%	348.08万	3.86亿	1.315%
2026-09-24	116.660	108.950	116.680	108.500	-7.100	-6.118%	348.08万	0.00亿	0.000%
2026-09-23	118.580	116.050	118.980	114.880	-2.530	-2.134%	334.64万	0.00亿	0.000%
2026-09-22	118.100	118.580	121.590	117.000	-0.790	-0.662%	481.26万	0.00亿	0.000%
2026-09-21	113.500	119.370	121.280	113.500	7.570	6.771%	579.07万	0.00亿	0.000%
2026-09-18	108.690	111.800	112.380	108.400	3.020	2.776%	356.85万	0.00亿	0.000%
2026-09-17	108.980	108.780	110.490	108.310	-0.120	-0.110%	221.79万	0.00亿	0.000%
2026-09-16	109.240	108.900	110.950	108.240	-1.460	-1.323%	258.34万	0.00亿	0.000%
2026-09-15	109.990	110.360	111.470	108.680	-0.520	-0.469%	258.39万	0.00亿	0.000%
2026-09-14	107.100	110.880	112.000	104.000	4.210	3.947%	427.23万	0.00亿	0.000%
2026-09-11	107.780	106.670	108.430	105.330	-1.990	-1.831%	295.83万	0.00亿	0.000%
2026-09-10	109.420	108.660	110.400	106.380	-0.960	-0.876%	338.10万	0.00亿	0.000%
2026-09-09	115.000	109.620	115.440	108.000	-6.490	-5.590%	573.86万	0.00亿	0.000%
2026-09-08	116.440	116.110	118.000	115.000	-1.050	-0.896%	264.39万	0.00亿	0.000%
2026-09-07	117.990	117.160	118.080	114.600	-0.830	-0.703%	238.41万	0.00亿	0.000%
2026-09-04	117.400	117.990	119.290	115.020	0.620	0.528%	402.56万	0.00亿	0.000%
2026-09-03	113.600	117.370	117.600	113.250	3.660	3.219%	355.41万	0.00亿	0.000%
2026-09-02	114.900	113.710	116.420	112.990	-0.790	-0.690%	298.65万	0.00亿	0.000%
2026-09-01	116.230	114.500	117.980	113.850	-3.090	-2.628%	332.93万	0.00亿	0.000%
2026-08-31	118.760	117.590	119.900	115.000	-2.560	-2.131%	368.24万	0.00亿	0.000%
2026-08-28	118.510	120.150	121.990	117.480	0.450	0.376%	390.24万	0.00亿	0.000%
2026-08-27	118.000	119.700	120.560	115.630	0.000	0.000%	422.47万	0.00亿	0.000%
2026-08-26	119.190	119.700	123.870	118.200	0.700	0.588%	455.34万	0.00亿	0.000%
2026-08-25	116.560	119.000	120.840	114.810	1.170	0.993%	464.77万	0.00亿	0.000%
2026-08-24	128.000	117.830	131.000	116.500	-10.880	-8.453%	766.01万	0.00亿	0.000%
2026-08-21	134.000	128.710	135.460	125.540	-9.630	-6.961%	873.94万	0.00亿	0.000%
2026-08-20	127.650	138.340	143.680	122.900	15.800	12.894%	1,427.58万	0.00亿	0.000%
2026-08-19	118.020	122.540	124.500	117.220	2.520	2.100%	922.30万	0.00亿	0.000%
2026-08-18	122.150	120.020	123.380	118.200	-2.130	-1.744%	588.26万	0.00亿	0.000%
2026-08-17	120.010	122.150	124.000	117.600	1.750	1.453%	566.66万	0.00亿	0.000%
2026-08-14	119.650	120.400	123.880	116.810	0.180	0.150%	601.93万	0.00亿	0.000%
2026-08-13	117.660	120.220	124.960	117.020	0.320	0.267%	758.19万	0.00亿	0.000%
2026-08-12	119.990	119.900	121.700	117.820	-0.600	-0.498%	548.96万	0.00亿	0.000%
2026-08-11	119.000	120.500	125.280	116.560	0.950	0.795%	911.51万	0.00亿	0.000%
2026-08-10	126.000	119.550	127.740	117.800	-2.150	-1.767%	912.76万	0.00亿	0.000%
2026-08-07	113.000	121.700	122.000	112.220	9.480	8.448%	910.79万	0.00亿	0.000%
2026-08-06	110.800	112.220	114.280	107.510	1.870	1.695%	835.16万	0.00亿	0.000%
2026-08-05	107.070	110.350	110.960	105.570	3.060	2.852%	827.66万	0.00亿	0.000%
2026-08-04	108.100	107.290	111.670	106.320	-0.130	-0.121%	954.00万	0.00亿	0.000%
2026-08-03	118.000	107.420	121.740	106.000	-14.680	-12.023%	1,164.66万	0.00亿	0.000%
2026-07-31	119.750	122.100	125.390	119.750	4.700	4.003%	725.31万	0.00亿	0.000%
2026-07-30	131.600	117.400	131.610	117.250	-13.870	-10.566%	957.71万	0.00亿	0.000%
2026-07-29	132.340	131.270	135.550	128.440	-0.330	-0.251%	565.44万	0.00亿	0.000%
2026-07-28	139.000	131.600	140.880	130.500	-7.610	-5.467%	530.77万	0.00亿	0.000%
2026-07-27	134.090	139.210	142.500	133.000	3.260	2.398%	605.57万	0.00亿	0.000%
2026-07-24	141.000	135.950	144.800	134.510	-9.070	-6.254%	659.31万	0.00亿	0.000%
2026-07-23	140.000	145.020	147.000	137.000	5.020	3.586%	663.74万	0.00亿	0.000%
2026-07-22	141.280	140.000	151.500	138.370	-1.200	-0.850%	811.14万	0.00亿	0.000%
2026-07-21	135.600	141.200	142.200	133.500	2.720	1.964%	733.84万	0.00亿	0.000%
2026-07-20	130.150	138.480	138.700	128.010	8.370	6.433%	849.09万	0.00亿	0.000%
2026-07-17	135.010	130.110	138.590	127.020	-7.900	-5.724%	1,224.41万	0.00亿	0.000%
2026-07-16	121.800	138.010	142.470	121.800	5.280	3.978%	1,248.35万	0.00亿	0.000%
2026-07-15	144.570	132.730	159.660	131.000	-14.670	-9.953%	1,497.99万	0.00亿	0.000%
2026-07-14	141.000	147.400	147.550	137.290	2.850	1.972%	845.20万	0.00亿	0.000%
2026-07-13	142.560	144.550	146.280	136.700	-0.450	-0.310%	942.34万	0.00亿	0.000%
2026-07-10	133.500	145.000	145.850	133.340	8.140	5.948%	1,121.18万	0.00亿	0.000%
2026-07-09	125.870	136.860	138.000	124.980	6.870	5.285%	1,088.23万	0.00亿	0.000%
2026-07-08	130.040	129.990	133.500	126.090	1.310	1.018%	1,099.09万	0.00亿	0.000%
2026-07-07	138.850	128.680	139.200	128.000	-14.370	-10.045%	1,267.48万	0.00亿	0.000%
2026-07-06	138.680	143.050	160.000	137.310	0.050	0.035%	1,416.74万	0.00亿	0.000%
2026-07-03	135.000	143.000	146.020	125.690	6.690	4.908%	1,442.62万	0.00亿	0.000%
2026-07-02	130.340	136.310	140.000	126.500	6.310	4.854%	1,535.20万	0.00亿	0.000%
2026-07-01	114.490	130.000	131.500	111.670	13.340	11.435%	1,245.60万	0.00亿	0.000%
2026-06-30	115.010	116.660	118.000	112.000	2.250	1.967%	958.89万	0.00亿	0.000%
2026-06-29	107.000	114.410	117.540	102.810	7.610	7.125%	1,191.87万	0.00亿	0.000%
2026-06-26	107.770	106.800	109.360	105.430	-0.700	-0.651%	664.56万	0.00亿	0.000%
2026-06-25	98.000	107.500	108.220	97.020	7.920	7.953%	1,041.48万	0.00亿	0.000%
2026-06-24	91.570	99.580	103.800	90.010	9.870	11.002%	782.10万	0.00亿	0.000%
2026-06-23	87.500	89.710	91.250	86.610	1.480	1.677%	394.67万	0.00亿	0.000%
2026-06-22	88.850	88.230	90.090	84.170	-1.460	-1.628%	402.29万	0.00亿	0.000%
2026-06-18	86.930	89.690	91.390	85.880	2.690	3.092%	340.56万	0.00亿	0.000%
2026-06-17	89.000	87.000	90.000	86.290	-3.460	-3.825%	356.21万	0.00亿	0.000%
2026-06-16	91.390	90.460	91.390	88.600	0.270	0.299%	261.22万	0.00亿	0.000%
2026-06-15	92.880	90.190	93.870	89.710	-2.690	-2.896%	344.52万	0.00亿	0.000%
2026-06-12	92.940	92.880	94.030	88.600	1.430	1.564%	390.07万	0.00亿	0.000%
2026-06-11	91.700	91.450	94.630	89.200	-1.540	-1.656%	261.91万	0.00亿	0.000%
2026-06-10	89.680	92.990	93.870	89.120	3.070	3.414%	354.40万	0.00亿	0.000%
2026-06-09	88.000	89.920	92.170	86.000	2.670	3.060%	328.71万	0.00亿	0.000%
2026-06-08	88.860	87.250	90.590	85.800	-3.420	-3.772%	339.20万	0.00亿	0.000%
2026-06-05	90.720	90.670	92.450	88.960	0.730	0.812%	333.31万	0.00亿	0.000%
2026-06-04	92.460	89.940	94.150	89.000	-3.560	-3.807%	423.10万	0.00亿	0.000%
2026-06-03	95.600	93.500	96.200	93.000	-2.760	-2.867%	292.18万	0.00亿	0.000%
2026-06-02	100.000	96.260	100.000	95.000	-3.360	-3.373%	346.84万	0.00亿	0.000%
2026-06-01	100.950	99.620	105.590	98.610	-0.310	-0.310%	621.89万	0.00亿	0.000%
2026-05-29	96.700	99.930	100.970	93.100	3.130	3.233%	454.27万	0.00亿	0.000%
2026-05-28	100.480	96.800	102.880	96.530	-3.980	-3.949%	293.91万	0.00亿	0.000%
2026-05-27	97.500	100.780	102.000	96.260	2.240	2.273%	352.36万	0.00亿	0.000%
2026-05-26	99.470	98.540	99.880	97.000	-0.450	-0.455%	244.58万	0.00亿	0.000%
2026-05-25	101.490	98.990	103.080	97.610	-3.080	-3.018%	345.60万	0.00亿	0.000%
2026-05-22	104.040	102.070	105.800	101.140	-1.070	-1.037%	338.33万	0.00亿	0.000%
2026-05-21	100.070	103.140	106.490	99.050	3.070	3.068%	487.21万	0.00亿	0.000%
2026-05-20	98.750	100.070	101.660	98.120	0.750	0.755%	363.17万	0.00亿	0.000%
2026-05-19	98.310	99.320	101.880	97.170	1.010	1.027%	357.55万	0.00亿	0.000%
2026-05-18	101.500	98.310	102.900	97.450	-4.040	-3.947%	402.93万	0.00亿	0.000%
2026-05-15	100.320	102.350	103.590	100.010	1.750	1.740%	335.32万	0.00亿	0.000%
2026-05-14	106.000	100.600	107.260	100.210	-6.400	-5.981%	432.47万	0.00亿	0.000%
2026-05-13	111.070	107.000	113.760	106.560	-4.630	-4.148%	511.62万	0.00亿	0.000%
2026-05-12	105.220	111.630	115.600	103.490	6.350	6.032%	678.15万	0.00亿	0.000%
2026-05-11	100.600	105.280	107.260	96.290	3.830	3.775%	700.35万	0.00亿	0.000%
2026-05-08	106.010	101.450	106.650	100.880	-3.050	-2.919%	330.69万	0.00亿	0.000%
2026-05-07	106.000	104.500	108.480	103.850	-1.520	-1.434%	419.60万	0.00亿	0.000%
2026-05-06	104.000	106.020	107.990	102.200	2.020	1.942%	557.03万	0.00亿	0.000%
2026-04-30	100.390	104.000	108.730	99.130	3.600	3.586%	558.35万	0.00亿	0.000%
2026-04-29	102.000	100.400	102.000	95.280	0.980	0.986%	599.57万	0.00亿	0.000%
2026-04-28	101.000	99.420	101.950	99.010	-0.580	-0.580%	309.36万	0.00亿	0.000%
2026-04-27	99.040	100.000	101.960	96.410	2.900	2.987%	353.49万	0.00亿	0.000%
2026-04-24	96.620	97.100	99.880	94.880	-0.900	-0.918%	330.82万	0.00亿	0.000%
2026-04-23	102.000	98.000	102.000	96.320	-3.180	-3.143%	359.65万	0.00亿	0.000%
2026-04-22	98.790	101.180	101.960	97.600	3.010	3.066%	250.87万	0.00亿	0.000%
2026-04-21	100.250	98.170	101.850	97.120	-1.830	-1.830%	227.64万	0.00亿	0.000%
2026-04-20	98.800	100.000	103.660	98.030	1.200	1.215%	301.49万	0.00亿	0.000%
2026-04-17	100.330	98.800	101.610	97.520	-2.700	-2.660%	265.04万	0.00亿	0.000%
2026-04-16	100.800	101.500	102.870	97.800	1.190	1.186%	295.60万	0.00亿	0.000%
2026-04-15	100.580	100.310	102.000	97.160	1.820	1.848%	455.37万	0.00亿	0.000%
2026-04-14	100.890	98.490	100.890	95.380	-1.290	-1.293%	327.39万	0.00亿	0.000%
2026-04-13	97.920	99.780	101.100	96.960	2.010	2.056%	327.60万	0.00亿	0.000%
2026-04-10	98.610	97.770	101.800	96.510	-0.230	-0.235%	262.92万	0.00亿	0.000%
2026-04-09	99.450	98.000	101.480	97.880	-2.570	-2.555%	237.62万	0.00亿	0.000%
2026-04-08	103.800	100.570	103.850	98.510	0.570	0.570%	356.78万	0.00亿	0.000%
2026-04-07	98.660	100.000	102.300	96.520	0.000	0.000%	253.20万	0.00亿	0.000%
2026-04-03	101.310	99.500	102.210	99.220	0.000	0.000%	261.57万	0.00亿	0.000%
2026-04-02	104.200	102.200	106.200	101.400	0.000	0.000%	393.90万	0.00亿	0.000%
2026-04-01	98.800	104.100	106.280	98.580	0.000	0.000%	527.03万	0.00亿	0.000%