奇正藏药(002287)股票行情
奇正藏药(002287)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 |
|---|
| 2026-03-25 | 22.43 | 22.55 | 0.16 | 0.71% | 22.33 | 22.60 | 21539 | 4842.95 | 0.38% |
| 2026-03-24 | 22.39 | 22.39 | 0.38 | 1.73% | 22.04 | 22.48 | 18611 | 4142.71 | 0.33% |
| 2026-03-23 | 23.05 | 22.01 | -1.30 | -5.58% | 21.96 | 23.07 | 43053 | 9623.64 | 0.75% |
| 2026-03-20 | 23.50 | 23.31 | -0.19 | -0.81% | 23.31 | 23.73 | 19920 | 4683.08 | 0.35% |
| 2026-03-19 | 23.92 | 23.50 | -0.53 | -2.21% | 23.46 | 23.98 | 24026 | 5678.35 | 0.42% |
| 2026-03-18 | 24.19 | 24.03 | -0.22 | -0.91% | 23.87 | 24.35 | 24224 | 5809.93 | 0.42% |
| 2026-03-17 | 24.21 | 24.25 | 0.03 | 0.12% | 24.15 | 24.45 | 22799 | 5543.84 | 0.40% |
| 2026-03-16 | 24.24 | 24.22 | -0.07 | -0.29% | 24.00 | 24.30 | 20594 | 4971.54 | 0.36% |
| 2026-03-13 | 24.23 | 24.29 | 0.02 | 0.08% | 24.15 | 24.45 | 22631 | 5502.81 | 0.40% |
| 2026-03-12 | 24.38 | 24.27 | -0.16 | -0.65% | 24.20 | 24.43 | 24807 | 6021.16 | 0.43% |
| 2026-03-11 | 24.88 | 24.43 | -0.40 | -1.61% | 24.36 | 24.88 | 47283 | 11579.58 | 0.83% |
| 2026-03-10 | 24.86 | 24.83 | 0.11 | 0.44% | 24.72 | 25.05 | 33344 | 8281.36 | 0.58% |
| 2026-03-09 | 24.90 | 24.72 | -0.25 | -1.00% | 24.60 | 25.08 | 38191 | 9470.62 | 0.67% |
| 2026-03-06 | 24.70 | 24.97 | 0.01 | 0.04% | 24.40 | 24.98 | 46381 | 11466.47 | 0.81% |
| 2026-03-05 | 25.00 | 24.96 | -0.52 | -2.04% | 24.72 | 25.37 | 83750 | 20930.12 | 1.47% |
| 2026-03-04 | 25.28 | 25.48 | 0.65 | 2.62% | 25.27 | 25.99 | 121898 | 31180.92 | 2.13% |
| 2026-03-03 | 25.01 | 24.83 | -0.27 | -1.08% | 24.67 | 25.63 | 84794 | 21351.23 | 1.49% |
| 2026-03-02 | 25.20 | 25.10 | 0.49 | 1.99% | 24.91 | 25.99 | 116571 | 29580.04 | 2.04% |
| 2026-02-27 | 24.65 | 24.61 | -0.07 | -0.28% | 24.49 | 24.68 | 20946 | 5144.41 | 0.37% |
| 2026-02-26 | 24.85 | 24.68 | -0.18 | -0.72% | 24.60 | 24.89 | 26150 | 6462.16 | 0.46% |
| 2026-02-25 | 24.79 | 24.86 | 0.08 | 0.32% | 24.64 | 25.04 | 38441 | 9537.50 | 0.67% |
| 2026-02-24 | 24.45 | 24.78 | 0.73 | 3.04% | 24.20 | 24.79 | 43085 | 10588.58 | 0.75% |
| 2026-02-13 | 24.55 | 24.05 | -0.38 | -1.56% | 24.05 | 24.55 | 27957 | 6793.72 | 0.49% |
| 2026-02-12 | 24.81 | 24.43 | -0.40 | -1.61% | 24.38 | 24.81 | 32888 | 8053.66 | 0.58% |
| 2026-02-11 | 24.88 | 24.83 | -0.05 | -0.20% | 24.71 | 24.92 | 29284 | 7261.44 | 0.51% |
| 2026-02-10 | 24.80 | 24.88 | 0.00 | 0.00% | 24.62 | 25.20 | 53908 | 13436.56 | 0.94% |
| 2026-02-09 | 24.65 | 24.88 | -0.24 | -0.96% | 24.48 | 25.05 | 90592 | 22371.31 | 1.59% |
| 2026-02-06 | 24.46 | 25.12 | 1.28 | 5.37% | 24.26 | 25.95 | 163366 | 40984.24 | 2.86% |
| 2026-02-05 | 23.69 | 23.84 | 0.13 | 0.55% | 23.66 | 23.90 | 20220 | 4814.67 | 0.35% |
| 2026-02-04 | 23.54 | 23.71 | 0.13 | 0.55% | 23.42 | 23.71 | 20533 | 4837.94 | 0.36% |
| 2026-02-03 | 23.64 | 23.58 | 0.08 | 0.34% | 23.32 | 23.70 | 22497 | 5288.25 | 0.39% |
| 2026-02-02 | 23.89 | 23.50 | -0.44 | -1.84% | 23.49 | 24.04 | 30320 | 7210.83 | 0.53% |
| 2026-01-30 | 24.13 | 23.94 | -0.15 | -0.62% | 23.90 | 24.30 | 26709 | 6424.15 | 0.47% |
| 2026-01-29 | 24.23 | 24.09 | -0.13 | -0.54% | 23.88 | 24.27 | 29045 | 6986.53 | 0.51% |
| 2026-01-28 | 24.53 | 24.22 | -0.36 | -1.46% | 24.21 | 24.61 | 33917 | 8252.61 | 0.59% |
| 2026-01-27 | 25.25 | 24.58 | -0.47 | -1.88% | 24.35 | 25.26 | 46264 | 11395.62 | 0.81% |
| 2026-01-26 | 24.95 | 25.05 | 0.25 | 1.01% | 24.55 | 25.19 | 58674 | 14617.32 | 1.03% |
| 2026-01-23 | 24.44 | 24.80 | 0.42 | 1.72% | 24.40 | 24.86 | 56997 | 14085.70 | 1.00% |
| 2026-01-22 | 24.84 | 24.38 | 0.08 | 0.33% | 24.31 | 24.84 | 31359 | 7661.30 | 0.55% |
| 2026-01-21 | 24.34 | 24.30 | 0.02 | 0.08% | 24.14 | 24.41 | 27679 | 6722.53 | 0.48% |
| 2026-01-20 | 24.43 | 24.28 | -0.15 | -0.61% | 24.26 | 24.51 | 21798 | 5307.12 | 0.38% |
| 2026-01-19 | 24.36 | 24.43 | 0.05 | 0.21% | 24.24 | 24.47 | 22996 | 5599.60 | 0.40% |
| 2026-01-16 | 24.60 | 24.38 | -0.08 | -0.33% | 24.28 | 24.68 | 24113 | 5884.67 | 0.42% |
| 2026-01-15 | 24.60 | 24.46 | -0.05 | -0.20% | 24.42 | 24.73 | 20500 | 5030.91 | 0.36% |
| 2026-01-14 | 24.94 | 24.51 | -0.29 | -1.17% | 24.35 | 24.98 | 50175 | 12404.19 | 0.88% |
| 2026-01-13 | 24.65 | 24.80 | 0.18 | 0.73% | 24.63 | 25.19 | 59246 | 14769.12 | 1.04% |
| 2026-01-12 | 24.60 | 24.62 | 0.07 | 0.29% | 24.40 | 24.66 | 35821 | 8783.48 | 0.63% |
| 2026-01-09 | 24.43 | 24.55 | 0.23 | 0.95% | 24.30 | 24.55 | 33391 | 8167.27 | 0.58% |
| 2026-01-08 | 24.28 | 24.32 | 0.06 | 0.25% | 24.25 | 24.48 | 20501 | 5001.13 | 0.36% |
| 2026-01-07 | 24.33 | 24.26 | 0.02 | 0.08% | 24.18 | 24.37 | 21492 | 5214.94 | 0.38% |
| 2026-01-06 | 24.55 | 24.24 | 0.03 | 0.12% | 24.20 | 24.56 | 30302 | 7373.72 | 0.53% |
| 2026-01-05 | 23.85 | 24.21 | 0.55 | 2.32% | 23.77 | 24.34 | 33476 | 8068.12 | 0.59% |
| 2025-12-31 | 23.62 | 23.66 | 0.04 | 0.17% | 23.61 | 23.78 | 14393 | 3410.25 | 0.25% |
| 2025-12-30 | 23.69 | 23.62 | -0.06 | -0.25% | 23.60 | 23.83 | 16743 | 3969.62 | 0.29% |
| 2025-12-29 | 24.10 | 23.68 | -0.46 | -1.91% | 23.67 | 24.12 | 26773 | 6383.06 | 0.47% |
| 2025-12-26 | 24.24 | 24.14 | -0.02 | -0.08% | 24.00 | 24.24 | 17024 | 4103.64 | 0.30% |
| 2025-12-25 | 24.11 | 24.16 | 0.06 | 0.25% | 23.88 | 24.22 | 21090 | 5074.31 | 0.37% |
| 2025-12-24 | 23.95 | 24.10 | 0.15 | 0.63% | 23.88 | 24.18 | 14938 | 3590.02 | 0.26% |
| 2025-12-23 | 24.22 | 23.95 | -0.27 | -1.11% | 23.90 | 24.24 | 17291 | 4154.00 | 0.30% |
| 2025-12-22 | 24.35 | 24.22 | -0.18 | -0.74% | 24.15 | 24.40 | 19268 | 4673.70 | 0.34% |
| 2025-12-19 | 24.13 | 24.40 | 0.39 | 1.62% | 23.93 | 24.44 | 22745 | 5521.63 | 0.40% |
| 2025-12-18 | 23.88 | 24.01 | 0.00 | 0.00% | 23.88 | 24.15 | 12981 | 3121.80 | 0.23% |
| 2025-12-17 | 24.15 | 24.01 | 0.06 | 0.25% | 23.70 | 24.15 | 14679 | 3507.91 | 0.26% |
| 2025-12-16 | 24.42 | 23.95 | -0.45 | -1.84% | 23.88 | 24.53 | 21155 | 5085.92 | 0.37% |
| 2025-12-15 | 24.52 | 24.40 | -0.22 | -0.89% | 24.21 | 24.58 | 21984 | 5358.85 | 0.39% |
| 2025-12-12 | 24.14 | 24.62 | 0.48 | 1.99% | 24.05 | 24.62 | 46113 | 11191.77 | 0.81% |
| 2025-12-11 | 24.58 | 24.14 | -0.32 | -1.31% | 24.11 | 24.65 | 21906 | 5329.09 | 0.38% |
| 2025-12-10 | 24.40 | 24.46 | 0.08 | 0.33% | 24.30 | 24.58 | 15753 | 3855.39 | 0.28% |
| 2025-12-09 | 24.60 | 24.38 | -0.32 | -1.30% | 24.38 | 24.85 | 21184 | 5200.38 | 0.37% |
| 2025-12-08 | 24.81 | 24.70 | -0.05 | -0.20% | 24.69 | 24.92 | 16290 | 4041.51 | 0.29% |
| 2025-12-05 | 24.74 | 24.75 | -0.10 | -0.40% | 24.60 | 24.84 | 15386 | 3799.98 | 0.27% |
| 2025-12-04 | 25.00 | 24.85 | -0.13 | -0.52% | 24.74 | 25.05 | 15147 | 3770.89 | 0.27% |
| 2025-12-03 | 25.00 | 24.98 | 0.12 | 0.48% | 24.88 | 25.17 | 20443 | 5110.17 | 0.36% |
| 2025-12-02 | 25.00 | 24.86 | -0.12 | -0.48% | 24.85 | 25.04 | 13913 | 3469.76 | 0.24% |
| 2025-12-01 | 24.96 | 24.98 | 0.27 | 1.09% | 24.80 | 25.08 | 19622 | 4901.03 | 0.34% |
| 2025-11-28 | 24.82 | 24.71 | -0.07 | -0.28% | 24.64 | 24.83 | 14858 | 3675.45 | 0.26% |
| 2025-11-27 | 24.71 | 24.78 | 0.02 | 0.08% | 24.65 | 24.93 | 14977 | 3713.15 | 0.26% |
| 2025-11-26 | 24.76 | 24.76 | 0.00 | 0.00% | 24.69 | 25.08 | 21823 | 5431.89 | 0.38% |
| 2025-11-25 | 24.43 | 24.76 | 0.35 | 1.43% | 24.36 | 24.82 | 19382 | 4788.05 | 0.34% |
| 2025-11-24 | 24.28 | 24.41 | 0.23 | 0.95% | 24.22 | 24.53 | 17853 | 4351.31 | 0.31% |
深证大盘股票行情在线 K线走势图
奇正藏药(002287)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
