葵花药业(002737)股票行情
葵花药业(002737)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 | 18.21 | 18.13 | -0.11 | -0.60% | 18.13 | 18.35 | 47065 | 8575.72 | 0.81% |
| 2025-03-27 | 18.17 | 18.24 | 0.03 | 0.16% | 18.06 | 18.25 | 42246 | 7674.03 | 0.72% |
| 2025-03-26 | 18.31 | 18.21 | -0.06 | -0.33% | 18.17 | 18.33 | 40178 | 7317.88 | 0.69% |
| 2025-03-25 | 18.18 | 18.27 | 0.10 | 0.55% | 18.06 | 18.28 | 44739 | 8143.16 | 0.77% |
| 2025-03-24 | 18.18 | 18.17 | -0.12 | -0.66% | 18.03 | 18.35 | 61125 | 11122.24 | 1.05% |
| 2025-03-21 | 18.61 | 18.29 | 0.00 | 0.00% | 18.20 | 18.68 | 82390 | 15171.48 | 1.41% |
| 2025-03-20 | 18.33 | 18.29 | 0.00 | 0.00% | 18.24 | 18.40 | 44275 | 8101.04 | 0.76% |
| 2025-03-19 | 18.40 | 18.29 | -0.13 | -0.71% | 18.24 | 18.46 | 52071 | 9554.04 | 0.89% |
| 2025-03-18 | 18.49 | 18.42 | -0.07 | -0.38% | 18.37 | 18.55 | 57913 | 10684.39 | 0.99% |
| 2025-03-17 | 18.81 | 18.49 | -0.24 | -1.28% | 18.46 | 18.81 | 122645 | 22801.47 | 2.10% |
| 2025-03-14 | 18.15 | 18.73 | 0.63 | 3.48% | 18.08 | 19.01 | 173778 | 32117.46 | 2.98% |
| 2025-03-13 | 18.04 | 18.10 | 0.06 | 0.33% | 17.95 | 18.19 | 62183 | 11235.17 | 1.06% |
| 2025-03-12 | 17.97 | 18.04 | 0.08 | 0.45% | 17.97 | 18.13 | 62398 | 11257.41 | 1.07% |
| 2025-03-11 | 17.89 | 17.96 | 0.02 | 0.11% | 17.71 | 17.96 | 42083 | 7503.26 | 0.72% |
| 2025-03-10 | 17.82 | 17.94 | 0.14 | 0.79% | 17.81 | 18.00 | 52621 | 9427.78 | 0.90% |
| 2025-03-07 | 17.85 | 17.80 | -0.05 | -0.28% | 17.75 | 17.89 | 32794 | 5843.01 | 0.56% |
| 2025-03-06 | 17.80 | 17.85 | 0.05 | 0.28% | 17.75 | 17.86 | 41560 | 7402.87 | 0.71% |
| 2025-03-05 | 17.91 | 17.80 | -0.11 | -0.61% | 17.72 | 17.91 | 37374 | 6643.75 | 0.64% |
| 2025-03-04 | 17.85 | 17.91 | -0.03 | -0.17% | 17.77 | 17.94 | 34567 | 6175.22 | 0.59% |
| 2025-03-03 | 17.89 | 17.94 | 0.05 | 0.28% | 17.87 | 18.10 | 52507 | 9446.00 | 0.90% |
| 2025-02-28 | 18.04 | 17.89 | -0.16 | -0.89% | 17.85 | 18.20 | 79257 | 14305.20 | 1.36% |
| 2025-02-27 | 17.83 | 18.05 | 0.24 | 1.35% | 17.77 | 18.05 | 64678 | 11572.01 | 1.11% |
| 2025-02-26 | 17.69 | 17.81 | 0.14 | 0.79% | 17.66 | 17.82 | 45992 | 8153.74 | 0.79% |
| 2025-02-25 | 17.79 | 17.67 | -0.14 | -0.79% | 17.61 | 17.79 | 48238 | 8528.68 | 0.83% |
| 2025-02-24 | 17.80 | 17.81 | -0.03 | -0.17% | 17.68 | 17.89 | 54058 | 9622.28 | 0.93% |
| 2025-02-21 | 17.97 | 17.84 | -0.13 | -0.72% | 17.79 | 18.04 | 64867 | 11572.82 | 1.11% |
| 2025-02-20 | 17.86 | 17.97 | 0.10 | 0.56% | 17.84 | 18.07 | 44710 | 8040.53 | 0.77% |
| 2025-02-19 | 17.88 | 17.87 | 0.00 | 0.00% | 17.70 | 17.90 | 40797 | 7272.92 | 0.70% |
| 2025-02-18 | 18.01 | 17.87 | -0.17 | -0.94% | 17.80 | 18.06 | 59923 | 10742.35 | 1.03% |
| 2025-02-17 | 18.18 | 18.04 | -0.12 | -0.66% | 17.98 | 18.21 | 69677 | 12579.41 | 1.19% |
| 2025-02-14 | 18.12 | 18.16 | 0.03 | 0.17% | 18.04 | 18.28 | 59761 | 10855.52 | 1.02% |
| 2025-02-13 | 18.09 | 18.13 | 0.02 | 0.11% | 18.04 | 18.25 | 61737 | 11216.53 | 1.06% |
| 2025-02-12 | 18.25 | 18.11 | -0.14 | -0.77% | 17.95 | 18.25 | 63427 | 11474.50 | 1.09% |
| 2025-02-11 | 18.31 | 18.25 | -0.05 | -0.27% | 18.12 | 18.33 | 51926 | 9444.28 | 0.89% |
| 2025-02-10 | 18.28 | 18.30 | 0.09 | 0.49% | 18.15 | 18.32 | 65136 | 11896.74 | 1.12% |
| 2025-02-07 | 18.04 | 18.21 | 0.13 | 0.72% | 18.00 | 18.30 | 81842 | 14882.72 | 1.40% |
| 2025-02-06 | 17.91 | 18.08 | 0.07 | 0.39% | 17.77 | 18.08 | 59001 | 10593.87 | 1.01% |
| 2025-02-05 | 18.00 | 18.01 | 0.16 | 0.90% | 17.86 | 18.07 | 48786 | 8757.34 | 0.84% |
| 2025-01-27 | 17.96 | 17.85 | -0.07 | -0.39% | 17.81 | 18.11 | 58169 | 10446.82 | 1.00% |
| 2025-01-24 | 17.72 | 17.92 | 0.18 | 1.01% | 17.60 | 17.94 | 65329 | 11611.42 | 1.12% |
| 2025-01-23 | 17.90 | 17.74 | -0.01 | -0.06% | 17.73 | 18.03 | 69082 | 12352.20 | 1.18% |
| 2025-01-22 | 18.18 | 17.75 | -0.42 | -2.31% | 17.72 | 18.23 | 91949 | 16392.05 | 1.57% |
| 2025-01-21 | 18.51 | 18.17 | -0.48 | -2.57% | 18.15 | 18.61 | 116757 | 21393.51 | 2.00% |
| 2025-01-20 | 18.20 | 18.65 | -1.12 | -5.67% | 18.20 | 18.92 | 199094 | 36861.91 | 3.41% |
| 2025-01-17 | 19.58 | 19.77 | 0.17 | 0.87% | 19.50 | 19.85 | 45999 | 9068.56 | 0.79% |
| 2025-01-16 | 19.78 | 19.60 | -0.11 | -0.56% | 19.50 | 19.89 | 51683 | 10184.07 | 0.88% |
| 2025-01-15 | 19.94 | 19.71 | -0.27 | -1.35% | 19.67 | 19.94 | 51013 | 10091.68 | 0.87% |
| 2025-01-14 | 19.60 | 19.98 | 0.40 | 2.04% | 19.53 | 20.04 | 62103 | 12303.35 | 1.06% |
| 2025-01-13 | 19.43 | 19.58 | -0.08 | -0.41% | 19.37 | 19.83 | 40391 | 7921.77 | 0.69% |
| 2025-01-10 | 20.05 | 19.66 | -0.41 | -2.04% | 19.65 | 20.05 | 67563 | 13400.63 | 1.16% |
| 2025-01-09 | 20.10 | 20.07 | -0.23 | -1.13% | 19.88 | 20.17 | 62505 | 12518.83 | 1.07% |
| 2025-01-08 | 20.33 | 20.30 | -0.25 | -1.22% | 19.82 | 20.60 | 113742 | 23045.33 | 1.95% |
| 2025-01-07 | 21.03 | 20.55 | -0.84 | -3.93% | 20.28 | 21.07 | 202032 | 41444.62 | 3.46% |
| 2025-01-06 | 20.26 | 21.39 | 1.25 | 6.21% | 20.26 | 21.42 | 310385 | 65502.86 | 5.31% |
| 2025-01-03 | 20.25 | 20.14 | -0.12 | -0.59% | 20.10 | 20.55 | 69907 | 14202.23 | 1.20% |
| 2025-01-02 | 20.48 | 20.26 | -0.23 | -1.12% | 20.15 | 20.80 | 78253 | 16034.64 | 1.34% |
| 2024-12-31 | 21.00 | 20.49 | -0.51 | -2.43% | 20.45 | 21.00 | 82868 | 17144.36 | 1.42% |
| 2024-12-30 | 20.80 | 21.00 | 0.10 | 0.48% | 20.77 | 21.14 | 77332 | 16229.84 | 1.32% |
| 2024-12-27 | 20.65 | 20.90 | 0.25 | 1.21% | 20.41 | 20.97 | 83703 | 17336.32 | 1.43% |
| 2024-12-26 | 20.75 | 20.65 | -0.15 | -0.72% | 20.63 | 20.84 | 55163 | 11432.29 | 0.94% |
| 2024-12-25 | 20.99 | 20.80 | -0.14 | -0.67% | 20.71 | 21.02 | 59131 | 12297.75 | 1.01% |
| 2024-12-24 | 20.74 | 20.94 | 0.20 | 0.96% | 20.68 | 21.10 | 68087 | 14235.35 | 1.17% |
| 2024-12-23 | 20.94 | 20.74 | -0.16 | -0.77% | 20.66 | 21.25 | 75376 | 15784.62 | 1.29% |
| 2024-12-20 | 20.76 | 20.90 | 0.13 | 0.63% | 20.73 | 20.99 | 48198 | 10065.11 | 0.83% |
| 2024-12-19 | 20.61 | 20.77 | 0.07 | 0.34% | 20.49 | 20.81 | 43692 | 9027.36 | 0.75% |
| 2024-12-18 | 20.60 | 20.70 | -0.01 | -0.05% | 20.60 | 20.83 | 41877 | 8684.88 | 0.72% |
| 2024-12-17 | 20.86 | 20.71 | -0.15 | -0.72% | 20.59 | 20.97 | 51450 | 10680.74 | 0.88% |
| 2024-12-16 | 20.90 | 20.86 | -0.04 | -0.19% | 20.81 | 21.17 | 60433 | 12630.67 | 1.03% |
| 2024-12-13 | 21.24 | 20.90 | -0.44 | -2.06% | 20.90 | 21.38 | 105346 | 22264.72 | 1.80% |
| 2024-12-12 | 21.25 | 21.34 | 0.17 | 0.80% | 21.02 | 21.40 | 114905 | 24400.25 | 1.97% |
| 2024-12-11 | 20.88 | 21.17 | 0.24 | 1.15% | 20.82 | 21.29 | 111279 | 23414.55 | 1.91% |
| 2024-12-10 | 21.51 | 20.93 | -0.25 | -1.18% | 20.89 | 21.68 | 133343 | 28309.42 | 2.28% |
| 2024-12-09 | 21.26 | 21.18 | -0.02 | -0.09% | 21.09 | 21.40 | 113673 | 24128.51 | 1.95% |
| 2024-12-06 | 20.97 | 21.20 | 0.21 | 1.00% | 20.84 | 21.25 | 112882 | 23785.32 | 1.93% |
| 2024-12-05 | 20.80 | 20.99 | 0.09 | 0.43% | 20.53 | 21.13 | 104008 | 21693.81 | 1.78% |
| 2024-12-04 | 20.65 | 20.90 | 0.12 | 0.58% | 20.55 | 21.28 | 158524 | 33193.61 | 2.71% |
| 2024-12-03 | 20.53 | 20.78 | 0.21 | 1.02% | 20.41 | 20.88 | 112583 | 23285.41 | 1.93% |
| 2024-12-02 | 20.45 | 20.57 | 0.20 | 0.98% | 20.29 | 20.59 | 94990 | 19436.58 | 1.63% |
| 2024-11-29 | 20.19 | 20.37 | 0.18 | 0.89% | 20.14 | 20.49 | 81126 | 16501.95 | 1.39% |
| 2024-11-28 | 20.33 | 20.19 | -0.13 | -0.64% | 20.17 | 20.34 | 58676 | 11870.31 | 1.00% |
深证大盘股票行情在线 K线走势图
