仙琚制药(002332)股票行情
仙琚制药(002332)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 | 10.26 | 10.24 | -0.07 | -0.68% | 10.18 | 10.44 | 269366 | 27776.08 | 2.74% |
| 2025-03-27 | 10.10 | 10.31 | 0.19 | 1.88% | 9.96 | 10.40 | 361019 | 36850.40 | 3.67% |
| 2025-03-26 | 10.07 | 10.12 | 0.05 | 0.50% | 10.03 | 10.12 | 137490 | 13866.78 | 1.40% |
| 2025-03-25 | 10.00 | 10.07 | 0.10 | 1.00% | 9.94 | 10.08 | 157787 | 15820.20 | 1.60% |
| 2025-03-24 | 10.04 | 9.97 | -0.06 | -0.60% | 9.86 | 10.08 | 200567 | 20009.71 | 2.04% |
| 2025-03-21 | 10.13 | 10.03 | -0.10 | -0.99% | 9.99 | 10.21 | 242093 | 24479.64 | 2.46% |
| 2025-03-20 | 10.19 | 10.13 | 0.01 | 0.10% | 10.11 | 10.24 | 168356 | 17099.56 | 1.71% |
| 2025-03-19 | 10.11 | 10.12 | -0.02 | -0.20% | 10.06 | 10.23 | 194124 | 19688.71 | 1.97% |
| 2025-03-18 | 10.18 | 10.14 | 0.00 | 0.00% | 10.09 | 10.24 | 251308 | 25526.56 | 2.55% |
| 2025-03-17 | 10.13 | 10.14 | 0.09 | 0.90% | 9.98 | 10.19 | 383835 | 38766.52 | 3.90% |
| 2025-03-14 | 9.70 | 10.05 | 0.35 | 3.61% | 9.69 | 10.09 | 467976 | 46481.22 | 4.75% |
| 2025-03-13 | 9.66 | 9.70 | 0.03 | 0.31% | 9.61 | 9.71 | 131082 | 12660.84 | 1.33% |
| 2025-03-12 | 9.74 | 9.67 | -0.05 | -0.51% | 9.65 | 9.75 | 122718 | 11884.74 | 1.25% |
| 2025-03-11 | 9.59 | 9.72 | 0.09 | 0.93% | 9.53 | 9.76 | 162177 | 15693.80 | 1.65% |
| 2025-03-10 | 9.57 | 9.63 | 0.09 | 0.94% | 9.55 | 9.64 | 131196 | 12580.17 | 1.33% |
| 2025-03-07 | 9.63 | 9.54 | -0.10 | -1.04% | 9.52 | 9.63 | 155280 | 14834.47 | 1.58% |
| 2025-03-06 | 9.60 | 9.64 | 0.07 | 0.73% | 9.55 | 9.66 | 146409 | 14068.02 | 1.49% |
| 2025-03-05 | 9.63 | 9.57 | -0.07 | -0.73% | 9.48 | 9.64 | 137062 | 13074.74 | 1.39% |
| 2025-03-04 | 9.65 | 9.64 | 0.01 | 0.10% | 9.57 | 9.66 | 91442 | 8799.90 | 0.93% |
| 2025-03-03 | 9.62 | 9.63 | 0.00 | 0.00% | 9.60 | 9.73 | 134319 | 12978.00 | 1.36% |
| 2025-02-28 | 9.75 | 9.63 | -0.16 | -1.63% | 9.60 | 9.83 | 211838 | 20538.64 | 2.15% |
| 2025-02-27 | 9.78 | 9.79 | 0.03 | 0.31% | 9.67 | 9.80 | 152050 | 14813.41 | 1.54% |
| 2025-02-26 | 9.67 | 9.76 | 0.10 | 1.04% | 9.66 | 9.79 | 137688 | 13374.12 | 1.40% |
| 2025-02-25 | 9.76 | 9.66 | -0.15 | -1.53% | 9.66 | 9.76 | 153091 | 14868.54 | 1.56% |
| 2025-02-24 | 9.77 | 9.81 | 0.02 | 0.20% | 9.72 | 9.92 | 170367 | 16767.51 | 1.73% |
| 2025-02-21 | 9.86 | 9.79 | -0.08 | -0.81% | 9.75 | 9.94 | 192084 | 18807.09 | 1.95% |
| 2025-02-20 | 9.81 | 9.87 | 0.11 | 1.13% | 9.78 | 10.04 | 240752 | 23871.75 | 2.45% |
| 2025-02-19 | 9.72 | 9.76 | 0.03 | 0.31% | 9.68 | 9.82 | 128313 | 12497.29 | 1.30% |
| 2025-02-18 | 9.90 | 9.73 | -0.18 | -1.82% | 9.66 | 9.92 | 215011 | 21058.63 | 2.18% |
| 2025-02-17 | 10.05 | 9.91 | -0.11 | -1.10% | 9.87 | 10.06 | 223813 | 22250.70 | 2.27% |
| 2025-02-14 | 10.03 | 10.02 | 0.00 | 0.00% | 9.98 | 10.13 | 152948 | 15367.10 | 1.55% |
| 2025-02-13 | 10.00 | 10.02 | 0.03 | 0.30% | 9.98 | 10.07 | 158773 | 15933.70 | 1.61% |
| 2025-02-12 | 10.00 | 9.99 | -0.02 | -0.20% | 9.93 | 10.04 | 126148 | 12585.12 | 1.28% |
| 2025-02-11 | 10.15 | 10.01 | -0.14 | -1.38% | 9.98 | 10.16 | 167532 | 16807.44 | 1.70% |
| 2025-02-10 | 10.15 | 10.15 | 0.00 | 0.00% | 10.09 | 10.18 | 189222 | 19192.45 | 1.92% |
| 2025-02-07 | 10.00 | 10.15 | 0.16 | 1.60% | 9.97 | 10.21 | 315669 | 31937.36 | 3.21% |
| 2025-02-06 | 9.92 | 9.99 | 0.05 | 0.50% | 9.87 | 10.00 | 150432 | 14975.26 | 1.53% |
| 2025-02-05 | 9.95 | 9.94 | 0.06 | 0.61% | 9.87 | 9.98 | 134947 | 13399.06 | 1.37% |
| 2025-01-27 | 9.83 | 9.88 | 0.09 | 0.92% | 9.79 | 9.98 | 168974 | 16758.53 | 1.72% |
| 2025-01-24 | 9.78 | 9.79 | 0.00 | 0.00% | 9.66 | 9.81 | 163201 | 15925.87 | 1.66% |
| 2025-01-23 | 9.88 | 9.79 | -0.05 | -0.51% | 9.78 | 9.94 | 167455 | 16511.89 | 1.70% |
| 2025-01-22 | 9.92 | 9.84 | -0.12 | -1.20% | 9.79 | 9.96 | 168206 | 16587.18 | 1.71% |
| 2025-01-21 | 10.04 | 9.96 | -0.05 | -0.50% | 9.82 | 10.05 | 175996 | 17444.67 | 1.79% |
| 2025-01-20 | 9.73 | 10.01 | 0.33 | 3.41% | 9.71 | 10.10 | 352613 | 35224.64 | 3.58% |
| 2025-01-17 | 9.65 | 9.68 | 0.01 | 0.10% | 9.59 | 9.74 | 135279 | 13076.80 | 1.37% |
| 2025-01-16 | 9.72 | 9.67 | -0.03 | -0.31% | 9.61 | 9.84 | 143920 | 13983.75 | 1.46% |
| 2025-01-15 | 9.77 | 9.70 | -0.12 | -1.22% | 9.66 | 9.79 | 124874 | 12117.55 | 1.27% |
| 2025-01-14 | 9.63 | 9.82 | 0.19 | 1.97% | 9.60 | 9.82 | 196603 | 19112.99 | 2.00% |
| 2025-01-13 | 9.45 | 9.63 | 0.12 | 1.26% | 9.40 | 9.65 | 112113 | 10724.61 | 1.14% |
| 2025-01-10 | 9.67 | 9.51 | -0.16 | -1.65% | 9.48 | 9.69 | 125158 | 11982.13 | 1.27% |
| 2025-01-09 | 9.61 | 9.67 | 0.01 | 0.10% | 9.51 | 9.78 | 143170 | 13877.81 | 1.45% |
| 2025-01-08 | 9.74 | 9.66 | -0.08 | -0.82% | 9.46 | 9.80 | 242398 | 23330.84 | 2.46% |
| 2025-01-07 | 10.05 | 9.74 | -0.33 | -3.28% | 9.61 | 10.05 | 359148 | 35215.34 | 3.65% |
| 2025-01-06 | 9.81 | 10.07 | 0.26 | 2.65% | 9.79 | 10.11 | 416241 | 41599.80 | 4.23% |
| 2025-01-03 | 9.70 | 9.81 | 0.11 | 1.13% | 9.69 | 9.92 | 277590 | 27274.31 | 2.82% |
| 2025-01-02 | 9.92 | 9.70 | -0.24 | -2.41% | 9.63 | 9.97 | 248044 | 24356.75 | 2.52% |
| 2024-12-31 | 10.11 | 9.94 | -0.15 | -1.49% | 9.93 | 10.15 | 188651 | 18887.92 | 1.92% |
| 2024-12-30 | 10.20 | 10.09 | -0.10 | -0.98% | 10.04 | 10.23 | 219669 | 22213.07 | 2.23% |
| 2024-12-27 | 10.13 | 10.19 | 0.07 | 0.69% | 10.05 | 10.22 | 211397 | 21462.58 | 2.15% |
| 2024-12-26 | 10.26 | 10.12 | -0.16 | -1.56% | 10.08 | 10.28 | 247277 | 25109.44 | 2.51% |
| 2024-12-25 | 10.41 | 10.28 | -0.09 | -0.87% | 10.21 | 10.46 | 188108 | 19333.91 | 1.91% |
| 2024-12-24 | 10.35 | 10.37 | 0.02 | 0.19% | 10.31 | 10.51 | 175956 | 18297.29 | 1.79% |
| 2024-12-23 | 10.48 | 10.35 | -0.10 | -0.96% | 10.32 | 10.52 | 211001 | 21966.45 | 2.14% |
| 2024-12-20 | 10.66 | 10.45 | -0.21 | -1.97% | 10.42 | 10.66 | 242297 | 25479.18 | 2.46% |
| 2024-12-19 | 10.57 | 10.66 | 0.03 | 0.28% | 10.45 | 10.77 | 206004 | 21830.25 | 2.09% |
| 2024-12-18 | 10.86 | 10.63 | -0.22 | -2.03% | 10.56 | 10.90 | 236226 | 25181.25 | 2.40% |
| 2024-12-17 | 11.00 | 10.85 | -0.18 | -1.63% | 10.79 | 11.08 | 169555 | 18516.92 | 1.72% |
| 2024-12-16 | 11.26 | 11.03 | -0.27 | -2.39% | 10.94 | 11.31 | 272637 | 30076.53 | 2.77% |
| 2024-12-13 | 11.76 | 11.30 | -0.47 | -3.99% | 11.28 | 11.76 | 308069 | 35174.06 | 3.13% |
| 2024-12-12 | 11.65 | 11.77 | 0.14 | 1.20% | 11.55 | 11.83 | 193741 | 22709.09 | 1.97% |
| 2024-12-11 | 11.53 | 11.63 | 0.09 | 0.78% | 11.47 | 11.66 | 180762 | 20903.87 | 1.84% |
| 2024-12-10 | 11.92 | 11.54 | -0.16 | -1.37% | 11.49 | 11.95 | 291812 | 34105.23 | 2.96% |
| 2024-12-09 | 11.91 | 11.70 | -0.18 | -1.52% | 11.68 | 11.98 | 199282 | 23479.09 | 2.02% |
| 2024-12-06 | 11.80 | 11.88 | 0.11 | 0.93% | 11.77 | 12.02 | 145018 | 17241.47 | 1.47% |
| 2024-12-05 | 11.81 | 11.77 | -0.07 | -0.59% | 11.60 | 11.82 | 107648 | 12604.07 | 1.09% |
| 2024-12-04 | 12.04 | 11.84 | -0.21 | -1.74% | 11.75 | 12.05 | 115968 | 13788.78 | 1.18% |
| 2024-12-03 | 12.17 | 12.05 | -0.08 | -0.66% | 11.96 | 12.18 | 84265 | 10146.53 | 0.86% |
| 2024-12-02 | 12.06 | 12.13 | 0.05 | 0.41% | 11.87 | 12.24 | 128225 | 15523.18 | 1.30% |
| 2024-11-29 | 12.21 | 12.08 | -0.17 | -1.39% | 12.02 | 12.42 | 147725 | 18049.71 | 1.50% |
| 2024-11-28 | 12.34 | 12.25 | -0.09 | -0.73% | 12.21 | 12.38 | 53306 | 6549.03 | 0.54% |
深证大盘股票行情在线 K线走势图
