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 |
|---|
| 2025-03-28 | 22.68 | 22.85 | 0.01 | 0.04% | 22.68 | 23.38 | 22790 | 5249.81 | 0.43% |
| 2025-03-27 | 22.46 | 22.84 | 0.39 | 1.74% | 22.25 | 22.87 | 24805 | 5619.78 | 0.47% |
| 2025-03-26 | 22.23 | 22.45 | 0.19 | 0.85% | 22.07 | 22.56 | 16090 | 3593.66 | 0.30% |
| 2025-03-25 | 22.05 | 22.26 | 0.22 | 1.00% | 21.95 | 22.39 | 14940 | 3313.15 | 0.28% |
| 2025-03-24 | 21.87 | 22.04 | 0.06 | 0.27% | 21.81 | 22.35 | 15647 | 3455.70 | 0.30% |
| 2025-03-21 | 22.59 | 21.98 | -0.10 | -0.45% | 21.86 | 22.91 | 19293 | 4287.77 | 0.36% |
| 2025-03-20 | 22.17 | 22.08 | -0.19 | -0.85% | 21.99 | 22.28 | 9494 | 2095.68 | 0.18% |
| 2025-03-19 | 22.37 | 22.27 | -0.06 | -0.27% | 22.17 | 22.40 | 10337 | 2302.52 | 0.20% |
| 2025-03-18 | 22.52 | 22.33 | -0.09 | -0.40% | 22.28 | 22.52 | 10349 | 2314.37 | 0.20% |
| 2025-03-17 | 22.42 | 22.42 | 0.00 | 0.00% | 22.30 | 22.63 | 13122 | 2948.23 | 0.25% |
| 2025-03-14 | 22.35 | 22.42 | -0.09 | -0.40% | 22.24 | 22.56 | 12869 | 2876.53 | 0.24% |
| 2025-03-13 | 22.47 | 22.51 | 0.04 | 0.18% | 22.20 | 22.54 | 13138 | 2937.86 | 0.25% |
| 2025-03-12 | 22.90 | 22.47 | -0.29 | -1.27% | 22.40 | 22.90 | 11876 | 2679.72 | 0.22% |
| 2025-03-11 | 22.30 | 22.76 | 0.33 | 1.47% | 22.29 | 22.80 | 19290 | 4359.10 | 0.36% |
| 2025-03-10 | 22.20 | 22.43 | 0.28 | 1.26% | 22.08 | 22.60 | 25657 | 5728.59 | 0.48% |
| 2025-03-07 | 22.25 | 22.15 | -0.10 | -0.45% | 22.09 | 22.34 | 10504 | 2334.42 | 0.20% |
| 2025-03-06 | 22.21 | 22.25 | 0.05 | 0.23% | 22.05 | 22.34 | 19845 | 4395.63 | 0.37% |
| 2025-03-05 | 22.39 | 22.20 | -0.08 | -0.36% | 22.10 | 22.39 | 13474 | 2992.34 | 0.25% |
| 2025-03-04 | 22.54 | 22.28 | -0.13 | -0.58% | 22.19 | 22.60 | 16050 | 3595.63 | 0.30% |
| 2025-03-03 | 22.50 | 22.41 | 0.39 | 1.77% | 22.22 | 23.00 | 34463 | 7791.09 | 0.65% |
| 2025-02-28 | 21.94 | 22.02 | 0.00 | 0.00% | 21.91 | 22.14 | 16065 | 3535.54 | 0.30% |
| 2025-02-27 | 22.09 | 22.02 | 0.03 | 0.14% | 21.86 | 22.09 | 14526 | 3194.13 | 0.27% |
| 2025-02-26 | 21.82 | 21.99 | 0.18 | 0.83% | 21.78 | 22.19 | 14524 | 3193.60 | 0.27% |
| 2025-02-25 | 21.76 | 21.81 | 0.05 | 0.23% | 21.41 | 21.87 | 15762 | 3418.33 | 0.30% |
| 2025-02-24 | 21.48 | 21.76 | 0.31 | 1.45% | 21.30 | 21.98 | 22421 | 4864.90 | 0.42% |
| 2025-02-21 | 21.51 | 21.45 | -0.05 | -0.23% | 21.24 | 21.68 | 12690 | 2710.75 | 0.24% |
| 2025-02-20 | 21.29 | 21.50 | 0.12 | 0.56% | 21.22 | 21.82 | 18616 | 4008.02 | 0.35% |
| 2025-02-19 | 21.06 | 21.38 | 0.32 | 1.52% | 20.74 | 21.39 | 22550 | 4760.85 | 0.43% |
| 2025-02-18 | 21.41 | 21.06 | -0.34 | -1.59% | 20.97 | 21.52 | 11016 | 2344.50 | 0.21% |
| 2025-02-17 | 21.20 | 21.40 | 0.08 | 0.38% | 21.08 | 21.41 | 13338 | 2836.13 | 0.25% |
| 2025-02-14 | 21.14 | 21.32 | 0.18 | 0.85% | 21.13 | 21.40 | 8446 | 1799.45 | 0.16% |
| 2025-02-13 | 21.21 | 21.14 | -0.21 | -0.98% | 21.13 | 21.41 | 7269 | 1543.37 | 0.14% |
| 2025-02-12 | 21.48 | 21.35 | -0.08 | -0.37% | 21.15 | 21.49 | 7340 | 1563.91 | 0.14% |
| 2025-02-11 | 21.60 | 21.43 | -0.19 | -0.88% | 21.23 | 21.65 | 7852 | 1677.98 | 0.15% |
| 2025-02-10 | 21.44 | 21.62 | 0.18 | 0.84% | 21.41 | 21.65 | 12164 | 2622.58 | 0.23% |
| 2025-02-07 | 21.43 | 21.44 | 0.05 | 0.23% | 21.30 | 21.63 | 10833 | 2328.87 | 0.20% |
| 2025-02-06 | 21.39 | 21.39 | 0.01 | 0.05% | 21.15 | 21.43 | 7467 | 1591.81 | 0.14% |
| 2025-02-05 | 21.27 | 21.38 | 0.30 | 1.42% | 21.14 | 21.61 | 9908 | 2110.45 | 0.19% |
| 2025-01-27 | 20.96 | 21.08 | 0.16 | 0.76% | 20.96 | 21.28 | 8652 | 1828.64 | 0.16% |
| 2025-01-24 | 21.08 | 20.92 | 0.00 | 0.00% | 20.88 | 21.12 | 10515 | 2207.72 | 0.20% |
| 2025-01-23 | 21.26 | 21.14 | -0.09 | -0.42% | 21.02 | 21.46 | 9003 | 1906.01 | 0.17% |
| 2025-01-22 | 21.15 | 21.23 | -0.05 | -0.23% | 21.03 | 21.31 | 7100 | 1504.78 | 0.13% |
| 2025-01-21 | 21.28 | 21.28 | 0.00 | 0.00% | 20.99 | 21.39 | 6994 | 1481.10 | 0.13% |
| 2025-01-20 | 21.04 | 21.28 | 0.34 | 1.62% | 20.96 | 21.78 | 15800 | 3377.03 | 0.30% |
| 2025-01-17 | 20.86 | 20.94 | 0.03 | 0.14% | 20.76 | 21.03 | 8113 | 1696.40 | 0.15% |
| 2025-01-16 | 20.55 | 20.91 | 0.38 | 1.85% | 20.46 | 20.99 | 12337 | 2566.47 | 0.23% |
| 2025-01-15 | 20.50 | 20.53 | -0.05 | -0.24% | 20.33 | 20.68 | 7152 | 1464.65 | 0.13% |
| 2025-01-14 | 20.26 | 20.58 | 0.32 | 1.58% | 20.26 | 20.65 | 11558 | 2367.09 | 0.22% |
| 2025-01-13 | 20.02 | 20.26 | 0.10 | 0.50% | 20.00 | 20.29 | 6619 | 1336.02 | 0.12% |
| 2025-01-10 | 20.46 | 20.16 | -0.28 | -1.37% | 20.16 | 20.53 | 7646 | 1557.12 | 0.14% |
| 2025-01-09 | 20.51 | 20.44 | -0.12 | -0.58% | 20.22 | 20.59 | 6841 | 1398.70 | 0.13% |
| 2025-01-08 | 20.67 | 20.56 | -0.15 | -0.72% | 20.27 | 20.89 | 9877 | 2037.33 | 0.19% |
| 2025-01-07 | 21.10 | 20.71 | -0.31 | -1.47% | 20.30 | 21.10 | 16141 | 3315.46 | 0.30% |
| 2025-01-06 | 20.66 | 21.02 | 0.39 | 1.89% | 20.66 | 21.31 | 14261 | 2990.70 | 0.27% |
| 2025-01-03 | 20.89 | 20.63 | -0.24 | -1.15% | 20.59 | 21.30 | 11979 | 2513.10 | 0.23% |
| 2025-01-02 | 21.40 | 20.87 | -0.53 | -2.48% | 20.72 | 21.51 | 13258 | 2805.81 | 0.25% |
| 2024-12-31 | 21.76 | 21.40 | -0.34 | -1.56% | 21.38 | 21.80 | 12063 | 2601.09 | 0.23% |
| 2024-12-30 | 21.89 | 21.74 | -0.21 | -0.96% | 21.63 | 21.99 | 13213 | 2878.10 | 0.25% |
| 2024-12-27 | 21.91 | 21.95 | 0.14 | 0.64% | 21.68 | 22.04 | 8810 | 1927.47 | 0.17% |
| 2024-12-26 | 21.77 | 21.81 | -0.08 | -0.37% | 21.73 | 22.00 | 5984 | 1308.47 | 0.11% |
| 2024-12-25 | 21.99 | 21.89 | -0.10 | -0.45% | 21.66 | 22.07 | 8072 | 1759.76 | 0.15% |
| 2024-12-24 | 21.79 | 21.99 | 0.26 | 1.20% | 21.77 | 22.03 | 8042 | 1765.51 | 0.15% |
| 2024-12-23 | 22.31 | 21.73 | -0.49 | -2.21% | 21.68 | 22.36 | 12688 | 2782.11 | 0.24% |
| 2024-12-20 | 22.12 | 22.22 | 0.11 | 0.50% | 22.04 | 22.46 | 12128 | 2702.10 | 0.23% |
| 2024-12-19 | 22.02 | 22.11 | 0.01 | 0.05% | 21.79 | 22.16 | 11220 | 2466.52 | 0.21% |
| 2024-12-18 | 22.15 | 22.10 | 0.00 | 0.00% | 22.03 | 22.26 | 7550 | 1671.62 | 0.14% |
| 2024-12-17 | 22.27 | 22.10 | -0.26 | -1.16% | 22.05 | 22.47 | 14634 | 3246.47 | 0.28% |
| 2024-12-16 | 23.17 | 22.36 | 0.05 | 0.22% | 22.30 | 23.17 | 20229 | 4558.40 | 0.38% |
| 2024-12-13 | 22.93 | 22.31 | -0.68 | -2.96% | 22.25 | 22.93 | 27060 | 6087.84 | 0.51% |
| 2024-12-12 | 22.61 | 22.99 | 0.41 | 1.82% | 22.53 | 22.99 | 22216 | 5072.27 | 0.42% |
| 2024-12-11 | 22.36 | 22.58 | 0.19 | 0.85% | 22.36 | 22.69 | 12232 | 2761.52 | 0.23% |
| 2024-12-10 | 22.79 | 22.39 | 0.02 | 0.09% | 22.36 | 22.94 | 16171 | 3660.32 | 0.31% |
| 2024-12-09 | 22.59 | 22.37 | -0.16 | -0.71% | 22.23 | 22.68 | 12054 | 2701.44 | 0.23% |
| 2024-12-06 | 22.33 | 22.53 | 0.13 | 0.58% | 22.21 | 22.61 | 13144 | 2952.98 | 0.25% |
| 2024-12-05 | 22.30 | 22.40 | 0.00 | 0.00% | 22.21 | 22.48 | 8436 | 1882.94 | 0.16% |
| 2024-12-04 | 22.73 | 22.40 | -0.33 | -1.45% | 22.26 | 22.78 | 12291 | 2760.47 | 0.23% |
| 2024-12-03 | 22.91 | 22.73 | -0.25 | -1.09% | 22.53 | 22.93 | 14168 | 3211.30 | 0.27% |
| 2024-12-02 | 22.84 | 22.98 | 0.18 | 0.79% | 22.75 | 22.99 | 14028 | 3207.32 | 0.27% |
| 2024-11-29 | 22.48 | 22.80 | 0.24 | 1.06% | 22.47 | 22.98 | 13960 | 3180.31 | 0.26% |
| 2024-11-28 | 22.72 | 22.56 | -0.14 | -0.62% | 22.46 | 22.75 | 8765 | 1981.26 | 0.17% |
深证大盘股票行情在线 K线走势图
