东北制药(000597)股票行情
东北制药(000597)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 5.23 | 5.21 | -0.01 | -0.19% | 5.18 | 5.35 | 418844 | 22065.19 | 2.98% |
| 2025-03-27 | 5.13 | 5.22 | 0.08 | 1.56% | 5.08 | 5.30 | 329506 | 17101.71 | 2.34% |
| 2025-03-26 | 5.07 | 5.14 | 0.07 | 1.38% | 5.06 | 5.16 | 181480 | 9277.25 | 1.29% |
| 2025-03-25 | 5.04 | 5.07 | 0.03 | 0.60% | 5.01 | 5.08 | 164918 | 8338.44 | 1.17% |
| 2025-03-24 | 5.03 | 5.04 | 0.01 | 0.20% | 4.97 | 5.07 | 186262 | 9356.05 | 1.32% |
| 2025-03-21 | 5.00 | 5.03 | 0.04 | 0.80% | 5.00 | 5.08 | 200305 | 10087.07 | 1.42% |
| 2025-03-20 | 5.01 | 4.99 | -0.04 | -0.80% | 4.98 | 5.03 | 91180 | 4562.41 | 0.65% |
| 2025-03-19 | 5.02 | 5.03 | 0.03 | 0.60% | 4.98 | 5.09 | 148089 | 7445.64 | 1.05% |
| 2025-03-18 | 5.01 | 5.00 | 0.00 | 0.00% | 4.97 | 5.02 | 98669 | 4921.58 | 0.70% |
| 2025-03-17 | 4.99 | 5.00 | 0.03 | 0.60% | 4.96 | 5.03 | 115920 | 5787.89 | 0.82% |
| 2025-03-14 | 4.88 | 4.97 | 0.09 | 1.84% | 4.85 | 4.98 | 172379 | 8504.71 | 1.23% |
| 2025-03-13 | 4.90 | 4.88 | -0.04 | -0.81% | 4.83 | 4.93 | 136120 | 6628.72 | 0.97% |
| 2025-03-12 | 4.92 | 4.92 | -0.01 | -0.20% | 4.90 | 4.96 | 117861 | 5802.86 | 0.84% |
| 2025-03-11 | 4.89 | 4.93 | 0.00 | 0.00% | 4.85 | 4.93 | 95758 | 4676.35 | 0.68% |
| 2025-03-10 | 4.89 | 4.93 | 0.06 | 1.23% | 4.89 | 4.95 | 126391 | 6221.98 | 0.90% |
| 2025-03-07 | 4.91 | 4.87 | -0.04 | -0.81% | 4.86 | 4.92 | 120184 | 5875.25 | 0.86% |
| 2025-03-06 | 4.86 | 4.91 | 0.03 | 0.61% | 4.85 | 4.92 | 132686 | 6489.68 | 0.95% |
| 2025-03-05 | 4.95 | 4.88 | -0.07 | -1.41% | 4.82 | 4.95 | 178826 | 8699.81 | 1.27% |
| 2025-03-04 | 4.95 | 4.95 | -0.01 | -0.20% | 4.91 | 4.96 | 103707 | 5117.26 | 0.74% |
| 2025-03-03 | 5.00 | 4.96 | -0.05 | -1.00% | 4.94 | 5.06 | 169534 | 8476.54 | 1.21% |
| 2025-02-28 | 5.07 | 5.01 | -0.09 | -1.76% | 4.98 | 5.11 | 177915 | 8942.38 | 1.26% |
| 2025-02-27 | 5.07 | 5.10 | 0.03 | 0.59% | 5.01 | 5.11 | 171870 | 8703.26 | 1.22% |
| 2025-02-26 | 5.04 | 5.07 | 0.04 | 0.80% | 5.00 | 5.08 | 139512 | 7044.59 | 0.99% |
| 2025-02-25 | 5.05 | 5.03 | -0.02 | -0.40% | 4.98 | 5.08 | 132848 | 6685.80 | 0.94% |
| 2025-02-24 | 5.07 | 5.05 | -0.02 | -0.39% | 5.02 | 5.11 | 157697 | 7984.46 | 1.12% |
| 2025-02-21 | 5.09 | 5.07 | -0.04 | -0.78% | 5.01 | 5.14 | 170571 | 8624.21 | 1.21% |
| 2025-02-20 | 5.09 | 5.11 | 0.02 | 0.39% | 5.08 | 5.17 | 161095 | 8250.68 | 1.15% |
| 2025-02-19 | 5.08 | 5.09 | -0.02 | -0.39% | 5.06 | 5.12 | 137617 | 6996.21 | 0.98% |
| 2025-02-18 | 5.24 | 5.11 | -0.14 | -2.67% | 5.07 | 5.24 | 184375 | 9502.64 | 1.31% |
| 2025-02-17 | 5.29 | 5.25 | 0.00 | 0.00% | 5.22 | 5.33 | 188175 | 9895.01 | 1.34% |
| 2025-02-14 | 5.19 | 5.25 | 0.04 | 0.77% | 5.19 | 5.30 | 148352 | 7795.42 | 1.05% |
| 2025-02-13 | 5.22 | 5.21 | -0.05 | -0.95% | 5.18 | 5.25 | 122982 | 6421.24 | 0.87% |
| 2025-02-12 | 5.22 | 5.26 | 0.00 | 0.00% | 5.19 | 5.27 | 185756 | 9709.07 | 1.32% |
| 2025-02-11 | 5.32 | 5.26 | -0.08 | -1.50% | 5.21 | 5.33 | 206701 | 10838.04 | 1.47% |
| 2025-02-10 | 5.18 | 5.34 | 0.17 | 3.29% | 5.17 | 5.36 | 373289 | 19782.96 | 2.65% |
| 2025-02-07 | 5.10 | 5.17 | 0.07 | 1.37% | 5.07 | 5.20 | 293171 | 15060.02 | 2.08% |
| 2025-02-06 | 5.06 | 5.10 | 0.04 | 0.79% | 5.00 | 5.10 | 189249 | 9555.30 | 1.35% |
| 2025-02-05 | 5.06 | 5.06 | 0.07 | 1.40% | 5.01 | 5.08 | 164629 | 8311.93 | 1.17% |
| 2025-01-27 | 4.99 | 4.99 | 0.01 | 0.20% | 4.98 | 5.09 | 132752 | 6673.82 | 0.94% |
| 2025-01-24 | 4.98 | 4.98 | 0.01 | 0.20% | 4.91 | 4.99 | 130697 | 6483.19 | 0.93% |
| 2025-01-23 | 5.03 | 4.97 | -0.01 | -0.20% | 4.97 | 5.07 | 132298 | 6646.84 | 0.94% |
| 2025-01-22 | 5.02 | 4.98 | -0.03 | -0.60% | 4.97 | 5.04 | 119183 | 5949.50 | 0.85% |
| 2025-01-21 | 5.12 | 5.01 | -0.05 | -0.99% | 4.98 | 5.13 | 144607 | 7257.42 | 1.03% |
| 2025-01-20 | 5.06 | 5.06 | 0.03 | 0.60% | 5.03 | 5.11 | 160775 | 8165.51 | 1.14% |
| 2025-01-17 | 5.00 | 5.03 | 0.01 | 0.20% | 4.93 | 5.05 | 187314 | 9363.09 | 1.33% |
| 2025-01-16 | 5.04 | 5.02 | 0.00 | 0.00% | 4.98 | 5.13 | 261828 | 13231.16 | 1.86% |
| 2025-01-15 | 5.08 | 5.02 | -0.06 | -1.18% | 4.97 | 5.08 | 198633 | 9946.86 | 1.41% |
| 2025-01-14 | 4.94 | 5.08 | 0.16 | 3.25% | 4.92 | 5.09 | 252613 | 12684.99 | 1.80% |
| 2025-01-13 | 4.87 | 4.92 | -0.04 | -0.81% | 4.71 | 4.93 | 284629 | 13837.74 | 2.02% |
| 2025-01-10 | 5.23 | 4.96 | -0.31 | -5.88% | 4.96 | 5.36 | 483458 | 24704.79 | 3.44% |
| 2025-01-09 | 5.40 | 5.27 | -0.23 | -4.18% | 5.26 | 5.41 | 527519 | 28060.78 | 3.75% |
| 2025-01-08 | 5.46 | 5.50 | 0.01 | 0.18% | 5.35 | 5.60 | 742555 | 40778.15 | 5.28% |
| 2025-01-07 | 5.60 | 5.49 | -0.11 | -1.96% | 5.32 | 5.65 | 1138020 | 62460.74 | 8.09% |
| 2025-01-06 | 5.20 | 5.60 | 0.51 | 10.02% | 5.18 | 5.60 | 1229357 | 67960.53 | 8.74% |
| 2025-01-03 | 5.09 | 5.09 | 0.01 | 0.20% | 5.04 | 5.25 | 320940 | 16500.91 | 2.28% |
| 2025-01-02 | 5.26 | 5.08 | -0.19 | -3.61% | 5.04 | 5.38 | 306689 | 15932.17 | 2.18% |
| 2024-12-31 | 5.35 | 5.27 | -0.09 | -1.68% | 5.27 | 5.43 | 273210 | 14563.97 | 1.94% |
| 2024-12-30 | 5.40 | 5.36 | -0.10 | -1.83% | 5.31 | 5.42 | 274690 | 14706.38 | 1.95% |
| 2024-12-27 | 5.55 | 5.46 | -0.12 | -2.15% | 5.43 | 5.63 | 433273 | 23868.85 | 3.08% |
| 2024-12-26 | 5.50 | 5.58 | -0.10 | -1.76% | 5.45 | 5.64 | 551696 | 30496.51 | 3.92% |
| 2024-12-25 | 5.36 | 5.68 | 0.33 | 6.17% | 5.27 | 5.89 | 879642 | 49597.59 | 6.25% |
| 2024-12-24 | 5.26 | 5.35 | 0.07 | 1.33% | 5.25 | 5.37 | 134500 | 7158.64 | 0.96% |
| 2024-12-23 | 5.44 | 5.28 | -0.14 | -2.58% | 5.25 | 5.45 | 194374 | 10345.43 | 1.38% |
| 2024-12-20 | 5.41 | 5.42 | -0.01 | -0.18% | 5.38 | 5.44 | 135249 | 7324.39 | 0.96% |
| 2024-12-19 | 5.41 | 5.43 | 0.00 | 0.00% | 5.32 | 5.48 | 150324 | 8100.06 | 1.07% |
| 2024-12-18 | 5.43 | 5.43 | 0.00 | 0.00% | 5.39 | 5.46 | 129834 | 7053.01 | 0.92% |
| 2024-12-17 | 5.61 | 5.43 | -0.16 | -2.86% | 5.39 | 5.62 | 207475 | 11336.22 | 1.47% |
| 2024-12-16 | 5.61 | 5.59 | 0.00 | 0.00% | 5.56 | 5.68 | 163759 | 9202.50 | 1.16% |
| 2024-12-13 | 5.75 | 5.59 | -0.18 | -3.12% | 5.59 | 5.76 | 254490 | 14381.60 | 1.81% |
| 2024-12-12 | 5.74 | 5.77 | 0.01 | 0.17% | 5.68 | 5.79 | 259186 | 14870.73 | 1.84% |
| 2024-12-11 | 5.72 | 5.76 | 0.07 | 1.23% | 5.72 | 5.84 | 309286 | 17870.39 | 2.20% |
| 2024-12-10 | 5.95 | 5.69 | -0.10 | -1.73% | 5.67 | 5.95 | 433086 | 24991.49 | 3.08% |
| 2024-12-09 | 5.89 | 5.79 | 0.00 | 0.00% | 5.73 | 5.97 | 450954 | 26300.72 | 3.21% |
| 2024-12-06 | 5.69 | 5.79 | 0.08 | 1.40% | 5.61 | 5.80 | 422912 | 24131.70 | 3.01% |
| 2024-12-05 | 5.59 | 5.71 | 0.08 | 1.42% | 5.51 | 5.74 | 454090 | 25672.13 | 3.23% |
| 2024-12-04 | 5.59 | 5.63 | 0.04 | 0.72% | 5.55 | 5.76 | 412970 | 23417.52 | 2.94% |
| 2024-12-03 | 5.58 | 5.59 | 0.02 | 0.36% | 5.52 | 5.67 | 343013 | 19159.76 | 2.44% |
| 2024-12-02 | 5.38 | 5.57 | 0.23 | 4.31% | 5.35 | 5.59 | 437257 | 24077.38 | 3.11% |
| 2024-11-29 | 5.27 | 5.34 | 0.07 | 1.33% | 5.22 | 5.39 | 289101 | 15362.00 | 2.05% |
| 2024-11-28 | 5.22 | 5.27 | 0.04 | 0.76% | 5.19 | 5.29 | 212284 | 11175.60 | 1.51% |
深证大盘股票行情在线 K线走势图
