罗欣药业(002793)股票行情 罗欣药业股票行情 002793股票行情_爱股网
罗欣药业(002793)股票行情
罗欣药业(002793)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 | 5.45 | 5.35 | -0.14 | -2.55% | 5.33 | 5.47 | 332588 | 17893.99 | 3.06% |
| 2025-10-23 | 5.50 | 5.49 | -0.02 | -0.36% | 5.42 | 5.68 | 354915 | 19526.69 | 3.27% |
| 2025-10-22 | 5.44 | 5.51 | 0.04 | 0.73% | 5.41 | 5.63 | 448373 | 24747.12 | 4.13% |
| 2025-10-21 | 5.45 | 5.47 | -0.01 | -0.18% | 5.36 | 5.51 | 416514 | 22688.37 | 3.84% |
| 2025-10-20 | 5.55 | 5.48 | -0.14 | -2.49% | 5.35 | 5.56 | 615182 | 33460.93 | 5.66% |
| 2025-10-17 | 5.45 | 5.62 | 0.09 | 1.63% | 5.38 | 5.84 | 1092604 | 60939.03 | 10.06% |
| 2025-10-16 | 5.03 | 5.53 | 0.50 | 9.94% | 4.99 | 5.53 | 413521 | 22203.13 | 3.81% |
| 2025-10-15 | 4.92 | 5.03 | 0.15 | 3.07% | 4.92 | 5.06 | 251094 | 12566.83 | 2.31% |
| 2025-10-14 | 4.91 | 4.88 | -0.02 | -0.41% | 4.86 | 4.97 | 139361 | 6854.20 | 1.28% |
| 2025-10-13 | 4.81 | 4.90 | -0.05 | -1.01% | 4.70 | 4.94 | 143517 | 6982.26 | 1.32% |
| 2025-10-10 | 4.89 | 4.95 | 0.05 | 1.02% | 4.86 | 4.97 | 145360 | 7154.62 | 1.34% |
| 2025-10-09 | 5.04 | 4.90 | -0.09 | -1.80% | 4.86 | 5.04 | 159605 | 7824.64 | 1.47% |
| 2025-09-30 | 5.01 | 4.99 | -0.04 | -0.80% | 4.94 | 5.04 | 119215 | 5937.46 | 1.10% |
| 2025-09-29 | 4.98 | 5.03 | 0.04 | 0.80% | 4.90 | 5.04 | 127424 | 6355.98 | 1.17% |
| 2025-09-26 | 5.06 | 4.99 | -0.06 | -1.19% | 4.95 | 5.07 | 141566 | 7092.74 | 1.30% |
| 2025-09-25 | 5.11 | 5.05 | -0.07 | -1.37% | 5.05 | 5.18 | 128622 | 6573.24 | 1.18% |
| 2025-09-24 | 5.04 | 5.12 | 0.06 | 1.19% | 5.00 | 5.13 | 163917 | 8322.10 | 1.51% |
| 2025-09-23 | 5.17 | 5.06 | -0.14 | -2.69% | 5.01 | 5.20 | 183766 | 9308.52 | 1.69% |
| 2025-09-22 | 5.28 | 5.20 | 0.00 | 0.00% | 5.15 | 5.34 | 160423 | 8381.78 | 1.48% |
| 2025-09-19 | 5.28 | 5.20 | -0.10 | -1.89% | 5.19 | 5.33 | 159127 | 8314.13 | 1.47% |
| 2025-09-18 | 5.44 | 5.30 | -0.13 | -2.39% | 5.24 | 5.44 | 233066 | 12476.34 | 2.15% |
| 2025-09-17 | 5.62 | 5.43 | -0.19 | -3.38% | 5.42 | 5.62 | 255719 | 13995.39 | 2.35% |
| 2025-09-16 | 5.51 | 5.62 | 0.11 | 2.00% | 5.46 | 5.62 | 188419 | 10473.32 | 1.74% |
| 2025-09-15 | 5.49 | 5.51 | 0.01 | 0.18% | 5.44 | 5.53 | 115346 | 6334.44 | 1.06% |
| 2025-09-12 | 5.52 | 5.50 | -0.02 | -0.36% | 5.42 | 5.56 | 162528 | 8915.83 | 1.50% |
| 2025-09-11 | 5.49 | 5.52 | 0.00 | 0.00% | 5.32 | 5.52 | 197035 | 10723.78 | 1.81% |
| 2025-09-10 | 5.56 | 5.52 | -0.03 | -0.54% | 5.49 | 5.63 | 119741 | 6637.97 | 1.10% |
| 2025-09-09 | 5.69 | 5.55 | -0.14 | -2.46% | 5.53 | 5.80 | 235210 | 13293.93 | 2.17% |
| 2025-09-08 | 5.61 | 5.69 | 0.09 | 1.61% | 5.55 | 5.73 | 209371 | 11849.74 | 1.93% |
| 2025-09-05 | 5.50 | 5.60 | 0.05 | 0.90% | 5.41 | 5.61 | 192105 | 10618.60 | 1.77% |
| 2025-09-04 | 5.60 | 5.55 | -0.02 | -0.36% | 5.46 | 5.69 | 203746 | 11386.90 | 1.88% |
| 2025-09-03 | 5.69 | 5.57 | -0.08 | -1.42% | 5.54 | 5.75 | 182794 | 10316.39 | 1.68% |
| 2025-09-02 | 5.76 | 5.65 | -0.10 | -1.74% | 5.60 | 5.77 | 207505 | 11765.30 | 1.91% |
| 2025-09-01 | 5.59 | 5.75 | 0.16 | 2.86% | 5.56 | 5.75 | 222641 | 12671.23 | 2.05% |
| 2025-08-29 | 5.68 | 5.59 | -0.09 | -1.58% | 5.58 | 5.68 | 181078 | 10177.36 | 1.67% |
| 2025-08-28 | 5.58 | 5.68 | 0.11 | 1.97% | 5.40 | 5.69 | 297215 | 16486.66 | 2.74% |
| 2025-08-27 | 5.83 | 5.57 | -0.27 | -4.62% | 5.55 | 5.86 | 335297 | 19161.28 | 3.09% |
| 2025-08-26 | 5.82 | 5.84 | 0.01 | 0.17% | 5.77 | 5.88 | 247946 | 14438.58 | 2.28% |
| 2025-08-25 | 5.86 | 5.83 | -0.05 | -0.85% | 5.76 | 5.94 | 297873 | 17365.13 | 2.74% |
| 2025-08-22 | 5.93 | 5.88 | -0.07 | -1.18% | 5.81 | 6.04 | 325737 | 19188.70 | 3.00% |
| 2025-08-21 | 5.81 | 5.95 | 0.11 | 1.88% | 5.78 | 6.04 | 438180 | 25850.80 | 4.04% |
| 2025-08-20 | 5.86 | 5.84 | -0.09 | -1.52% | 5.76 | 5.93 | 333094 | 19427.22 | 3.07% |
| 2025-08-19 | 5.85 | 5.93 | 0.08 | 1.37% | 5.80 | 6.09 | 522744 | 31211.83 | 4.81% |
| 2025-08-18 | 5.83 | 5.85 | 0.05 | 0.86% | 5.78 | 5.91 | 301281 | 17583.95 | 2.77% |
| 2025-08-15 | 5.74 | 5.80 | 0.08 | 1.40% | 5.68 | 5.82 | 269773 | 15549.31 | 2.48% |
| 2025-08-14 | 5.94 | 5.72 | -0.14 | -2.39% | 5.72 | 6.00 | 457646 | 26815.22 | 4.21% |
| 2025-08-13 | 5.84 | 5.86 | 0.02 | 0.34% | 5.73 | 5.90 | 302852 | 17613.43 | 2.79% |
| 2025-08-12 | 5.91 | 5.84 | -0.08 | -1.35% | 5.80 | 6.02 | 298116 | 17450.00 | 2.75% |
| 2025-08-11 | 5.83 | 5.92 | 0.13 | 2.25% | 5.77 | 5.95 | 369985 | 21756.46 | 3.41% |
| 2025-08-08 | 5.80 | 5.79 | 0.00 | 0.00% | 5.68 | 5.85 | 354341 | 20464.53 | 3.26% |
| 2025-08-07 | 5.86 | 5.79 | -0.16 | -2.69% | 5.78 | 5.97 | 501960 | 29305.64 | 4.62% |
| 2025-08-06 | 6.07 | 5.95 | -0.09 | -1.49% | 5.85 | 6.17 | 725895 | 43511.86 | 6.68% |
| 2025-08-05 | 6.13 | 6.04 | -0.09 | -1.47% | 5.94 | 6.36 | 853937 | 52097.25 | 7.86% |
| 2025-08-04 | 6.23 | 6.13 | -0.22 | -3.46% | 6.03 | 6.53 | 1081770 | 67174.01 | 9.96% |
| 2025-08-01 | 6.17 | 6.35 | -0.15 | -2.31% | 6.11 | 6.60 | 1547585 | 98248.63 | 14.25% |
| 2025-07-31 | 6.25 | 6.50 | 0.37 | 6.04% | 6.13 | 6.74 | 1743195 | 114218.89 | 16.05% |
| 2025-07-30 | 6.07 | 6.13 | 0.16 | 2.68% | 6.02 | 6.49 | 1511945 | 94276.47 | 13.92% |
| 2025-07-29 | 5.44 | 5.97 | 0.54 | 9.94% | 5.35 | 5.97 | 421301 | 23954.46 | 3.88% |
| 2025-07-28 | 5.35 | 5.43 | 0.08 | 1.50% | 5.35 | 5.68 | 348030 | 19049.76 | 3.20% |
| 2025-07-25 | 5.32 | 5.35 | 0.03 | 0.56% | 5.26 | 5.43 | 264525 | 14186.91 | 2.44% |
| 2025-07-24 | 5.22 | 5.32 | 0.10 | 1.92% | 5.21 | 5.40 | 288950 | 15387.66 | 2.66% |
| 2025-07-23 | 5.28 | 5.22 | -0.10 | -1.88% | 5.20 | 5.35 | 337345 | 17754.04 | 3.11% |
| 2025-07-22 | 5.34 | 5.32 | -0.01 | -0.19% | 5.27 | 5.43 | 341150 | 18207.36 | 3.14% |
| 2025-07-21 | 5.20 | 5.33 | 0.11 | 2.11% | 5.13 | 5.35 | 375181 | 19720.95 | 3.45% |
| 2025-07-18 | 5.21 | 5.22 | 0.05 | 0.97% | 5.08 | 5.23 | 334367 | 17236.41 | 3.08% |
| 2025-07-17 | 5.05 | 5.17 | 0.13 | 2.58% | 5.02 | 5.17 | 363227 | 18604.48 | 3.34% |
| 2025-07-16 | 4.93 | 5.04 | 0.10 | 2.02% | 4.92 | 5.05 | 254058 | 12703.69 | 2.34% |
| 2025-07-15 | 4.98 | 4.94 | -0.06 | -1.20% | 4.84 | 5.02 | 230050 | 11287.09 | 2.12% |
| 2025-07-14 | 4.95 | 5.00 | 0.07 | 1.42% | 4.94 | 5.14 | 281004 | 14072.18 | 2.59% |
| 2025-07-11 | 4.91 | 4.93 | 0.02 | 0.41% | 4.84 | 4.95 | 185861 | 9110.17 | 1.71% |
| 2025-07-10 | 4.81 | 4.91 | 0.08 | 1.66% | 4.81 | 4.97 | 199448 | 9784.38 | 1.84% |
| 2025-07-09 | 4.86 | 4.83 | -0.05 | -1.02% | 4.81 | 4.90 | 160179 | 7748.21 | 1.48% |
| 2025-07-08 | 4.86 | 4.88 | 0.02 | 0.41% | 4.83 | 5.00 | 208840 | 10240.87 | 1.92% |
| 2025-07-07 | 4.87 | 4.86 | -0.03 | -0.61% | 4.83 | 4.97 | 197443 | 9663.84 | 1.82% |
| 2025-07-04 | 4.90 | 4.89 | -0.01 | -0.20% | 4.82 | 4.99 | 229009 | 11188.18 | 2.11% |
| 2025-07-03 | 4.80 | 4.90 | 0.11 | 2.30% | 4.74 | 4.90 | 278328 | 13488.23 | 2.56% |
| 2025-07-02 | 4.84 | 4.79 | -0.05 | -1.03% | 4.74 | 4.89 | 268894 | 12907.12 | 2.48% |
| 2025-07-01 | 4.67 | 4.84 | 0.20 | 4.31% | 4.63 | 4.90 | 359931 | 17175.03 | 3.31% |
| 2025-06-30 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.66 | 218821 | 10114.93 | 2.02% |
| 2025-06-27 | 4.62 | 4.62 | 0.03 | 0.65% | 4.59 | 4.68 | 247538 | 11456.22 | 2.28% |
深证大盘股票行情在线 K线走势图
罗欣药业(002793)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
