众生药业(002317)股票行情
众生药业(002317)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 |
|---|
| 2025-12-12 | 20.79 | 20.77 | -0.04 | -0.19% | 20.48 | 20.87 | 376810 | 78082.36 | 4.95% |
| 2025-12-11 | 21.22 | 20.81 | -0.37 | -1.75% | 20.77 | 21.36 | 478711 | 100797.33 | 6.29% |
| 2025-12-10 | 21.37 | 21.18 | -0.32 | -1.49% | 20.95 | 21.49 | 487600 | 103140.22 | 6.40% |
| 2025-12-09 | 21.59 | 21.50 | -0.54 | -2.45% | 21.41 | 22.20 | 618498 | 133993.27 | 8.12% |
| 2025-12-08 | 23.06 | 22.04 | -0.43 | -1.91% | 21.95 | 23.07 | 807415 | 180177.34 | 10.60% |
| 2025-12-05 | 22.99 | 22.47 | -0.53 | -2.30% | 22.45 | 23.15 | 611542 | 138379.23 | 8.03% |
| 2025-12-04 | 23.75 | 23.00 | -0.56 | -2.38% | 22.56 | 23.79 | 682255 | 157664.70 | 8.96% |
| 2025-12-03 | 23.65 | 23.56 | 0.00 | 0.00% | 22.89 | 24.25 | 830493 | 194508.39 | 10.90% |
| 2025-12-02 | 24.51 | 23.56 | -0.84 | -3.44% | 23.51 | 24.68 | 825926 | 198241.53 | 10.84% |
| 2025-12-01 | 23.98 | 24.40 | 0.45 | 1.88% | 23.91 | 24.66 | 932902 | 226376.17 | 12.25% |
| 2025-11-28 | 26.10 | 23.95 | -2.66 | -10.00% | 23.95 | 26.10 | 1430022 | 352991.94 | 18.78% |
| 2025-11-27 | 25.80 | 26.61 | 1.10 | 4.31% | 25.80 | 27.20 | 1526896 | 401739.53 | 20.05% |
| 2025-11-26 | 25.92 | 25.51 | -0.46 | -1.77% | 25.38 | 26.99 | 1682402 | 441896.75 | 22.09% |
| 2025-11-25 | 23.86 | 25.97 | 1.89 | 7.85% | 23.76 | 26.49 | 1511880 | 386267.16 | 19.85% |
| 2025-11-24 | 23.78 | 24.08 | 0.67 | 2.86% | 23.60 | 24.75 | 969270 | 233110.34 | 12.73% |
| 2025-11-21 | 22.70 | 23.41 | 0.13 | 0.56% | 22.57 | 24.47 | 1203775 | 286407.09 | 15.81% |
| 2025-11-20 | 22.67 | 23.28 | 0.54 | 2.37% | 22.26 | 23.52 | 1075470 | 245800.45 | 14.12% |
| 2025-11-19 | 22.81 | 22.74 | -1.13 | -4.73% | 22.41 | 23.40 | 1122487 | 257020.50 | 14.74% |
| 2025-11-18 | 26.43 | 23.87 | -2.65 | -9.99% | 23.87 | 26.80 | 1606294 | 403528.72 | 21.09% |
| 2025-11-17 | 27.55 | 26.52 | 0.52 | 2.00% | 25.77 | 27.97 | 1929241 | 516597.16 | 25.33% |
| 2025-11-14 | 25.00 | 26.00 | 2.36 | 9.98% | 24.31 | 26.00 | 791191 | 203018.61 | 10.39% |
| 2025-11-13 | 22.55 | 23.64 | 0.26 | 1.11% | 22.25 | 25.60 | 1560350 | 365777.22 | 20.49% |
| 2025-11-12 | 21.43 | 23.38 | 2.13 | 10.02% | 20.72 | 23.38 | 1344152 | 296947.84 | 17.65% |
| 2025-11-11 | 20.34 | 21.25 | 0.85 | 4.17% | 19.94 | 21.38 | 893642 | 185418.66 | 11.73% |
| 2025-11-10 | 21.43 | 20.40 | -0.49 | -2.35% | 20.26 | 22.05 | 1030940 | 218196.22 | 13.54% |
| 2025-11-07 | 19.97 | 20.89 | 1.04 | 5.24% | 19.90 | 20.99 | 880562 | 180369.73 | 11.56% |
| 2025-11-06 | 19.64 | 19.85 | 0.29 | 1.48% | 19.43 | 19.90 | 545119 | 107105.59 | 7.16% |
| 2025-11-05 | 19.76 | 19.56 | -0.18 | -0.91% | 19.33 | 20.35 | 571545 | 113152.44 | 7.50% |
| 2025-11-04 | 20.56 | 19.74 | -0.45 | -2.23% | 19.55 | 20.61 | 587365 | 116659.38 | 7.71% |
| 2025-11-03 | 20.10 | 20.19 | 0.87 | 4.50% | 19.67 | 20.54 | 1005855 | 201358.44 | 13.21% |
| 2025-10-31 | 17.80 | 19.32 | 1.76 | 10.02% | 17.80 | 19.32 | 772522 | 145447.08 | 10.14% |
| 2025-10-30 | 17.79 | 17.56 | -0.29 | -1.62% | 17.42 | 17.85 | 224475 | 39537.84 | 2.95% |
| 2025-10-29 | 17.44 | 17.85 | 0.27 | 1.54% | 17.38 | 17.86 | 258423 | 45591.36 | 3.39% |
| 2025-10-28 | 17.92 | 17.58 | -0.45 | -2.50% | 17.55 | 18.00 | 306085 | 54161.50 | 4.02% |
| 2025-10-27 | 17.90 | 18.03 | 0.07 | 0.39% | 17.72 | 18.23 | 374479 | 67173.74 | 4.92% |
| 2025-10-24 | 18.09 | 17.96 | -0.47 | -2.55% | 17.87 | 18.40 | 449167 | 81096.96 | 5.90% |
| 2025-10-23 | 19.16 | 18.43 | -0.92 | -4.75% | 18.08 | 19.16 | 569650 | 105606.91 | 7.48% |
| 2025-10-22 | 18.21 | 19.35 | 0.96 | 5.22% | 18.09 | 19.77 | 764924 | 145969.86 | 10.04% |
| 2025-10-21 | 18.26 | 18.39 | 0.19 | 1.04% | 17.86 | 18.74 | 576386 | 104960.72 | 7.57% |
| 2025-10-20 | 17.46 | 18.20 | 0.75 | 4.30% | 17.23 | 18.30 | 656080 | 117459.12 | 8.61% |
| 2025-10-17 | 17.18 | 17.45 | 0.36 | 2.11% | 17.15 | 18.08 | 706325 | 124374.32 | 9.27% |
| 2025-10-16 | 17.01 | 17.09 | -0.13 | -0.75% | 16.93 | 17.49 | 380666 | 65536.94 | 5.00% |
| 2025-10-15 | 16.57 | 17.22 | 0.66 | 3.99% | 16.53 | 17.26 | 436440 | 74189.65 | 5.73% |
| 2025-10-14 | 16.75 | 16.56 | -0.17 | -1.02% | 16.48 | 17.08 | 251060 | 42178.31 | 3.30% |
| 2025-10-13 | 16.50 | 16.73 | -0.24 | -1.41% | 16.20 | 16.88 | 195468 | 32524.95 | 2.57% |
| 2025-10-10 | 16.99 | 16.97 | 0.01 | 0.06% | 16.80 | 17.23 | 254280 | 43201.20 | 3.34% |
| 2025-10-09 | 17.30 | 16.96 | -0.32 | -1.85% | 16.85 | 17.34 | 241102 | 40940.88 | 3.17% |
| 2025-09-30 | 17.01 | 17.28 | 0.31 | 1.83% | 17.00 | 17.45 | 274542 | 47285.07 | 3.60% |
| 2025-09-29 | 17.00 | 16.97 | -0.03 | -0.18% | 16.64 | 17.09 | 208014 | 34991.90 | 2.73% |
| 2025-09-26 | 17.30 | 17.00 | -0.42 | -2.41% | 16.82 | 17.34 | 295011 | 50223.32 | 3.87% |
| 2025-09-25 | 17.71 | 17.42 | -0.32 | -1.80% | 17.31 | 17.90 | 284711 | 49893.60 | 3.74% |
| 2025-09-24 | 17.73 | 17.74 | -0.11 | -0.62% | 17.48 | 17.85 | 280850 | 49753.45 | 3.69% |
| 2025-09-23 | 18.21 | 17.85 | -0.67 | -3.62% | 17.51 | 18.39 | 604564 | 108194.29 | 7.94% |
| 2025-09-22 | 19.98 | 18.52 | -1.24 | -6.28% | 17.81 | 20.88 | 974048 | 184274.22 | 12.79% |
| 2025-09-19 | 20.21 | 19.76 | -0.49 | -2.42% | 19.51 | 20.48 | 264008 | 52415.73 | 3.47% |
| 2025-09-18 | 20.01 | 20.25 | 0.15 | 0.75% | 19.98 | 21.00 | 455152 | 93536.52 | 5.98% |
| 2025-09-17 | 20.25 | 20.10 | -0.09 | -0.45% | 20.05 | 20.74 | 260480 | 53055.63 | 3.42% |
| 2025-09-16 | 20.30 | 20.19 | -0.18 | -0.88% | 19.95 | 20.40 | 183490 | 36985.64 | 2.41% |
| 2025-09-15 | 20.30 | 20.37 | 0.01 | 0.05% | 20.26 | 20.83 | 229936 | 47174.23 | 3.02% |
| 2025-09-12 | 20.21 | 20.36 | 0.16 | 0.79% | 20.16 | 20.67 | 284795 | 58102.31 | 3.74% |
| 2025-09-11 | 19.90 | 20.20 | -0.53 | -2.56% | 18.92 | 20.34 | 435323 | 85800.59 | 5.72% |
| 2025-09-10 | 20.26 | 20.73 | 0.46 | 2.27% | 20.20 | 21.36 | 401461 | 84138.08 | 5.27% |
| 2025-09-09 | 20.70 | 20.27 | -0.55 | -2.64% | 20.13 | 21.09 | 239235 | 49251.92 | 3.14% |
| 2025-09-08 | 20.62 | 20.82 | 0.23 | 1.12% | 20.62 | 21.65 | 340568 | 71882.08 | 4.47% |
| 2025-09-05 | 19.97 | 20.59 | 0.61 | 3.05% | 19.54 | 20.67 | 294515 | 59270.95 | 3.87% |
| 2025-09-04 | 20.54 | 19.98 | -0.59 | -2.87% | 19.60 | 20.73 | 285560 | 57769.61 | 3.75% |
| 2025-09-03 | 20.93 | 20.57 | -0.44 | -2.09% | 20.38 | 21.24 | 319562 | 66176.02 | 4.20% |
| 2025-09-02 | 21.99 | 21.01 | -0.98 | -4.46% | 20.73 | 22.09 | 374426 | 79597.89 | 4.92% |
| 2025-09-01 | 21.12 | 21.99 | 0.62 | 2.90% | 20.84 | 22.10 | 406536 | 88106.45 | 5.34% |
| 2025-08-29 | 21.21 | 21.37 | 0.08 | 0.38% | 21.19 | 21.59 | 314153 | 67115.74 | 4.12% |
| 2025-08-28 | 21.32 | 21.29 | -0.03 | -0.14% | 20.65 | 21.68 | 429189 | 90880.00 | 5.64% |
| 2025-08-27 | 22.28 | 21.32 | -0.99 | -4.44% | 21.32 | 22.55 | 433758 | 95026.91 | 5.70% |
| 2025-08-26 | 22.97 | 22.31 | -0.85 | -3.67% | 22.02 | 22.97 | 436404 | 98142.44 | 5.73% |
| 2025-08-25 | 22.45 | 23.16 | 0.71 | 3.16% | 22.35 | 23.45 | 554688 | 127966.17 | 7.28% |
| 2025-08-22 | 22.70 | 22.45 | -0.11 | -0.49% | 22.30 | 22.78 | 349479 | 78438.46 | 4.59% |
| 2025-08-21 | 22.74 | 22.56 | -0.23 | -1.01% | 22.40 | 23.15 | 374709 | 84836.93 | 4.92% |
| 2025-08-20 | 23.39 | 22.79 | -1.04 | -4.36% | 22.50 | 24.34 | 661194 | 153699.58 | 8.68% |
| 2025-08-19 | 22.96 | 23.83 | 0.87 | 3.79% | 22.86 | 24.92 | 815887 | 195537.92 | 10.71% |
| 2025-08-18 | 22.53 | 22.96 | 0.43 | 1.91% | 22.38 | 23.54 | 711654 | 163293.89 | 9.34% |
| 2025-08-15 | 21.31 | 22.53 | 1.78 | 8.58% | 21.24 | 22.80 | 785821 | 173275.61 | 10.32% |
深证大盘股票行情在线 K线走势图
众生药业(002317)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
