东诚药业(002675)股票行情 东诚药业股票行情 002675股票行情_爱股网
东诚药业(002675)股票行情
东诚药业(002675)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 |
|---|
| 2025-10-24 | 14.46 | 14.46 | 0.01 | 0.07% | 14.34 | 14.57 | 51884 | 7493.12 | 0.70% |
| 2025-10-23 | 14.62 | 14.45 | -0.19 | -1.30% | 14.30 | 14.66 | 66564 | 9591.15 | 0.90% |
| 2025-10-22 | 14.79 | 14.64 | -0.15 | -1.01% | 14.61 | 14.96 | 59986 | 8827.28 | 0.81% |
| 2025-10-21 | 14.54 | 14.79 | 0.27 | 1.86% | 14.48 | 14.83 | 62420 | 9189.44 | 0.84% |
| 2025-10-20 | 14.61 | 14.52 | 0.02 | 0.14% | 14.35 | 14.65 | 54086 | 7831.18 | 0.73% |
| 2025-10-17 | 14.78 | 14.50 | -0.13 | -0.89% | 14.41 | 14.86 | 77160 | 11289.66 | 1.04% |
| 2025-10-16 | 14.68 | 14.63 | -0.04 | -0.27% | 14.52 | 14.86 | 65234 | 9582.82 | 0.88% |
| 2025-10-15 | 14.52 | 14.67 | 0.19 | 1.31% | 14.43 | 14.73 | 60173 | 8789.58 | 0.81% |
| 2025-10-14 | 14.96 | 14.48 | -0.47 | -3.14% | 14.41 | 15.05 | 95768 | 14073.09 | 1.29% |
| 2025-10-13 | 14.63 | 14.95 | -0.05 | -0.33% | 14.52 | 14.95 | 88528 | 13109.22 | 1.19% |
| 2025-10-10 | 14.99 | 15.00 | 0.06 | 0.40% | 14.90 | 15.18 | 60811 | 9135.91 | 0.82% |
| 2025-10-09 | 15.19 | 14.94 | -0.26 | -1.71% | 14.89 | 15.29 | 109292 | 16361.32 | 1.47% |
| 2025-09-30 | 14.99 | 15.20 | 0.22 | 1.47% | 14.86 | 15.45 | 84891 | 12876.68 | 1.14% |
| 2025-09-29 | 14.82 | 14.98 | 0.14 | 0.94% | 14.63 | 15.14 | 86457 | 12865.61 | 1.16% |
| 2025-09-26 | 15.00 | 14.84 | -0.22 | -1.46% | 14.81 | 15.14 | 95588 | 14261.81 | 1.29% |
| 2025-09-25 | 15.38 | 15.06 | -0.30 | -1.95% | 15.01 | 15.75 | 162182 | 24899.26 | 2.18% |
| 2025-09-24 | 15.35 | 15.36 | 0.28 | 1.86% | 14.93 | 15.36 | 92373 | 14059.78 | 1.24% |
| 2025-09-23 | 15.44 | 15.08 | -0.34 | -2.20% | 14.83 | 15.44 | 95502 | 14367.89 | 1.28% |
| 2025-09-22 | 15.51 | 15.42 | -0.01 | -0.06% | 15.34 | 15.63 | 62928 | 9716.24 | 0.85% |
| 2025-09-19 | 15.81 | 15.43 | -0.31 | -1.97% | 15.31 | 15.81 | 98846 | 15310.09 | 1.33% |
| 2025-09-18 | 15.95 | 15.74 | -0.21 | -1.32% | 15.59 | 16.17 | 113401 | 18068.95 | 1.53% |
| 2025-09-17 | 15.94 | 15.95 | 0.02 | 0.13% | 15.85 | 16.19 | 87926 | 14061.75 | 1.18% |
| 2025-09-16 | 15.80 | 15.93 | 0.13 | 0.82% | 15.56 | 15.94 | 80788 | 12741.47 | 1.09% |
| 2025-09-15 | 16.14 | 15.80 | -0.31 | -1.92% | 15.77 | 16.24 | 99067 | 15799.66 | 1.33% |
| 2025-09-12 | 16.01 | 16.11 | 0.15 | 0.94% | 15.82 | 16.20 | 98510 | 15752.92 | 1.33% |
| 2025-09-11 | 15.70 | 15.96 | 0.08 | 0.50% | 15.40 | 15.96 | 145849 | 22973.19 | 1.96% |
| 2025-09-10 | 15.95 | 15.88 | -0.04 | -0.25% | 15.78 | 16.10 | 69252 | 11022.46 | 0.93% |
| 2025-09-09 | 16.43 | 15.92 | -0.49 | -2.99% | 15.80 | 16.43 | 117086 | 18785.27 | 1.58% |
| 2025-09-08 | 16.45 | 16.41 | 0.08 | 0.49% | 16.17 | 16.56 | 100488 | 16438.77 | 1.35% |
| 2025-09-05 | 15.97 | 16.33 | 0.34 | 2.13% | 15.80 | 16.38 | 122855 | 19813.35 | 1.65% |
| 2025-09-04 | 16.03 | 15.99 | -0.04 | -0.25% | 15.73 | 16.47 | 153183 | 24736.35 | 2.06% |
| 2025-09-03 | 16.25 | 16.03 | -0.14 | -0.87% | 15.98 | 16.33 | 93244 | 15010.23 | 1.25% |
| 2025-09-02 | 16.66 | 16.17 | -0.49 | -2.94% | 16.09 | 16.70 | 127881 | 20883.87 | 1.72% |
| 2025-09-01 | 16.66 | 16.66 | -0.05 | -0.30% | 16.53 | 16.88 | 118404 | 19729.70 | 1.59% |
| 2025-08-29 | 16.65 | 16.71 | 0.32 | 1.95% | 16.53 | 17.56 | 216428 | 36692.19 | 2.91% |
| 2025-08-28 | 16.50 | 16.39 | -0.10 | -0.61% | 15.94 | 16.73 | 164290 | 26777.57 | 2.21% |
| 2025-08-27 | 17.55 | 16.49 | -1.02 | -5.83% | 16.43 | 17.60 | 243776 | 41466.07 | 3.28% |
| 2025-08-26 | 17.77 | 17.51 | -0.10 | -0.57% | 17.45 | 17.92 | 139323 | 24555.44 | 1.87% |
| 2025-08-25 | 17.57 | 17.61 | 0.04 | 0.23% | 17.48 | 18.10 | 198864 | 35153.59 | 2.68% |
| 2025-08-22 | 17.61 | 17.57 | 0.04 | 0.23% | 17.40 | 18.06 | 147865 | 26103.03 | 1.99% |
| 2025-08-21 | 17.67 | 17.53 | -0.11 | -0.62% | 17.51 | 17.93 | 104574 | 18507.31 | 1.41% |
| 2025-08-20 | 17.76 | 17.64 | -0.11 | -0.62% | 17.38 | 18.07 | 147064 | 25944.91 | 1.98% |
| 2025-08-19 | 17.73 | 17.75 | 0.07 | 0.40% | 17.69 | 18.26 | 200472 | 35924.26 | 2.70% |
| 2025-08-18 | 18.07 | 17.68 | -0.42 | -2.32% | 17.50 | 18.12 | 259963 | 46303.93 | 3.50% |
| 2025-08-15 | 18.06 | 18.10 | -0.19 | -1.04% | 18.01 | 18.64 | 269635 | 49205.44 | 3.63% |
| 2025-08-14 | 17.72 | 18.29 | 0.74 | 4.22% | 17.60 | 18.68 | 349947 | 63925.57 | 4.71% |
| 2025-08-13 | 17.07 | 17.55 | 0.44 | 2.57% | 17.03 | 17.63 | 204885 | 35588.22 | 2.76% |
| 2025-08-12 | 17.20 | 17.11 | -0.14 | -0.81% | 16.97 | 17.49 | 110683 | 18993.51 | 1.49% |
| 2025-08-11 | 17.18 | 17.25 | 0.06 | 0.35% | 17.10 | 17.36 | 117475 | 20269.52 | 1.58% |
| 2025-08-08 | 17.33 | 17.19 | -0.18 | -1.04% | 16.90 | 17.36 | 144405 | 24740.96 | 1.94% |
| 2025-08-07 | 17.97 | 17.37 | -0.78 | -4.30% | 17.23 | 18.28 | 285725 | 50346.91 | 3.84% |
| 2025-08-06 | 17.60 | 18.15 | 0.66 | 3.77% | 17.42 | 18.35 | 335614 | 60290.50 | 4.51% |
| 2025-08-05 | 17.50 | 17.49 | 0.03 | 0.17% | 17.26 | 17.85 | 287447 | 50325.74 | 3.87% |
| 2025-08-04 | 17.20 | 17.46 | 0.57 | 3.37% | 17.09 | 17.76 | 372382 | 64801.27 | 5.01% |
| 2025-08-01 | 16.79 | 16.89 | -0.01 | -0.06% | 16.79 | 17.56 | 356062 | 60919.94 | 4.79% |
| 2025-07-31 | 17.60 | 16.90 | -0.70 | -3.98% | 16.80 | 17.92 | 487498 | 84507.46 | 6.56% |
| 2025-07-30 | 16.28 | 17.60 | 1.60 | 10.00% | 16.28 | 17.60 | 210399 | 36621.48 | 2.83% |
| 2025-07-29 | 15.68 | 16.00 | 0.35 | 2.24% | 15.51 | 16.09 | 129288 | 20499.70 | 1.74% |
| 2025-07-28 | 15.71 | 15.65 | -0.07 | -0.45% | 15.60 | 15.84 | 87343 | 13718.57 | 1.17% |
| 2025-07-25 | 15.65 | 15.72 | 0.10 | 0.64% | 15.53 | 15.97 | 114216 | 18006.37 | 1.54% |
| 2025-07-24 | 15.57 | 15.62 | -0.01 | -0.06% | 15.50 | 15.81 | 94937 | 14855.65 | 1.28% |
| 2025-07-23 | 15.67 | 15.63 | -0.18 | -1.14% | 15.52 | 15.80 | 143949 | 22557.77 | 1.94% |
| 2025-07-22 | 15.42 | 15.81 | 0.33 | 2.13% | 15.42 | 15.86 | 183871 | 28928.01 | 2.47% |
| 2025-07-21 | 15.23 | 15.48 | 0.28 | 1.84% | 14.98 | 15.66 | 146344 | 22441.72 | 1.97% |
| 2025-07-18 | 15.11 | 15.20 | 0.00 | 0.00% | 14.86 | 15.20 | 100340 | 15114.96 | 1.35% |
| 2025-07-17 | 15.06 | 15.20 | 0.13 | 0.86% | 14.89 | 15.27 | 152046 | 22986.96 | 2.05% |
| 2025-07-16 | 14.49 | 15.07 | 0.55 | 3.79% | 14.40 | 15.08 | 255508 | 38017.11 | 3.44% |
| 2025-07-15 | 14.25 | 14.52 | 0.20 | 1.40% | 14.00 | 14.56 | 129278 | 18451.97 | 1.74% |
| 2025-07-14 | 14.32 | 14.32 | -0.04 | -0.28% | 14.22 | 14.42 | 76530 | 10936.01 | 1.03% |
| 2025-07-11 | 14.35 | 14.36 | 0.01 | 0.07% | 14.30 | 14.58 | 84318 | 12144.80 | 1.13% |
| 2025-07-10 | 14.32 | 14.35 | 0.04 | 0.28% | 14.22 | 14.62 | 105850 | 15274.75 | 1.42% |
| 2025-07-09 | 14.37 | 14.31 | -0.05 | -0.35% | 14.22 | 14.42 | 83330 | 11913.36 | 1.12% |
| 2025-07-08 | 14.41 | 14.36 | -0.07 | -0.49% | 14.20 | 14.65 | 125594 | 18043.87 | 1.69% |
| 2025-07-07 | 14.96 | 14.43 | -0.47 | -3.15% | 14.39 | 15.05 | 157075 | 22936.40 | 2.11% |
| 2025-07-04 | 14.63 | 14.90 | 0.27 | 1.85% | 14.50 | 15.10 | 150480 | 22288.53 | 2.02% |
| 2025-07-03 | 14.44 | 14.63 | 0.19 | 1.32% | 14.33 | 14.80 | 118674 | 17362.20 | 1.60% |
| 2025-07-02 | 14.63 | 14.44 | -0.24 | -1.63% | 14.35 | 14.77 | 83644 | 12136.91 | 1.13% |
| 2025-07-01 | 14.51 | 14.68 | 0.29 | 2.02% | 14.39 | 14.72 | 123484 | 17968.97 | 1.66% |
| 2025-06-30 | 14.35 | 14.39 | 0.04 | 0.28% | 14.21 | 14.42 | 67347 | 9647.86 | 0.91% |
| 2025-06-27 | 14.30 | 14.35 | 0.02 | 0.14% | 14.30 | 14.45 | 50874 | 7308.99 | 0.68% |
深证大盘股票行情在线 K线走势图
东诚药业(002675)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
