仟源医药(300254)股票行情
仟源医药(300254)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 |
|---|
| 2026-02-06 | 11.39 | 11.78 | 0.50 | 4.43% | 11.31 | 12.30 | 411430 | 48718.56 | 18.34% | 5.00 |
| 2026-02-05 | 10.69 | 11.28 | 0.60 | 5.62% | 10.59 | 11.40 | 278653 | 30996.66 | 12.42% | 0.00 |
| 2026-02-04 | 10.58 | 10.68 | 0.11 | 1.04% | 10.49 | 10.68 | 52733 | 5595.77 | 2.35% | 0.00 |
| 2026-02-03 | 10.49 | 10.57 | 0.21 | 2.03% | 10.43 | 10.60 | 57292 | 6037.70 | 2.55% | 0.00 |
| 2026-02-02 | 10.41 | 10.36 | -0.16 | -1.52% | 10.36 | 10.65 | 67525 | 7114.77 | 3.01% | 0.00 |
| 2026-01-30 | 10.37 | 10.52 | 0.09 | 0.86% | 10.36 | 10.62 | 67312 | 7070.89 | 3.00% | 0.00 |
| 2026-01-29 | 10.45 | 10.43 | -0.03 | -0.29% | 10.28 | 10.62 | 64311 | 6732.06 | 2.87% | 0.00 |
| 2026-01-28 | 10.80 | 10.46 | -0.32 | -2.97% | 10.42 | 10.82 | 109110 | 11529.71 | 4.86% | 0.00 |
| 2026-01-27 | 11.06 | 10.78 | -0.42 | -3.75% | 10.42 | 11.09 | 155830 | 16654.56 | 6.94% | 0.00 |
| 2026-01-26 | 11.03 | 11.20 | 0.21 | 1.91% | 10.85 | 11.23 | 168543 | 18651.58 | 7.51% | 0.00 |
| 2026-01-23 | 10.84 | 10.99 | 0.20 | 1.85% | 10.80 | 11.00 | 103507 | 11298.56 | 4.61% | 1.00 |
| 2026-01-22 | 10.81 | 10.79 | 0.03 | 0.28% | 10.72 | 10.81 | 67001 | 7210.03 | 2.99% | 0.00 |
| 2026-01-21 | 10.83 | 10.76 | -0.13 | -1.19% | 10.73 | 10.90 | 95686 | 10340.85 | 4.26% | 1.00 |
| 2026-01-20 | 10.82 | 10.89 | 0.04 | 0.37% | 10.81 | 10.96 | 100540 | 10927.29 | 4.48% | 0.00 |
| 2026-01-19 | 10.88 | 10.85 | -0.08 | -0.73% | 10.82 | 10.98 | 100610 | 10939.41 | 4.48% | 0.00 |
| 2026-01-16 | 11.25 | 10.93 | -0.35 | -3.10% | 10.86 | 11.28 | 182981 | 20090.06 | 8.16% | 0.00 |
| 2026-01-15 | 11.50 | 11.28 | -0.40 | -3.42% | 11.12 | 11.64 | 223244 | 25296.44 | 9.95% | 1.00 |
| 2026-01-14 | 12.25 | 11.68 | -0.29 | -2.42% | 11.50 | 12.39 | 419797 | 49954.13 | 18.71% | 0.00 |
| 2026-01-13 | 11.02 | 11.97 | 1.04 | 9.52% | 10.94 | 12.78 | 519758 | 61660.84 | 23.16% | 0.00 |
| 2026-01-12 | 10.82 | 10.93 | 0.09 | 0.83% | 10.70 | 11.11 | 127331 | 13906.10 | 5.67% | 0.00 |
| 2026-01-09 | 10.46 | 10.84 | 0.31 | 2.94% | 10.40 | 10.90 | 143119 | 15238.68 | 6.38% | 0.00 |
| 2026-01-08 | 10.26 | 10.53 | 0.36 | 3.54% | 10.17 | 10.55 | 81192 | 8453.51 | 3.62% | 0.00 |
| 2026-01-07 | 10.32 | 10.17 | -0.16 | -1.55% | 10.17 | 10.42 | 48403 | 4964.18 | 2.16% | 0.00 |
| 2026-01-06 | 10.33 | 10.33 | 0.00 | 0.00% | 10.29 | 10.49 | 57994 | 6012.17 | 2.58% | 0.00 |
| 2026-01-05 | 10.10 | 10.33 | 0.21 | 2.08% | 10.08 | 10.33 | 74196 | 7618.05 | 3.31% | 0.00 |
| 2025-12-31 | 10.49 | 10.12 | -0.27 | -2.60% | 10.05 | 10.49 | 84283 | 8556.79 | 3.76% | 0.00 |
| 2025-12-30 | 10.16 | 10.39 | 0.22 | 2.16% | 10.09 | 10.63 | 97739 | 10144.25 | 4.36% | 0.00 |
| 2025-12-29 | 10.23 | 10.17 | 0.04 | 0.39% | 10.07 | 10.23 | 36658 | 3715.83 | 1.63% | 0.00 |
| 2025-12-26 | 10.18 | 10.13 | -0.06 | -0.59% | 10.10 | 10.34 | 43764 | 4469.04 | 1.95% | 0.00 |
| 2025-12-25 | 10.08 | 10.19 | 0.11 | 1.09% | 10.05 | 10.21 | 27511 | 2792.11 | 1.23% | 0.00 |
| 2025-12-24 | 10.07 | 10.08 | 0.00 | 0.00% | 10.06 | 10.18 | 34177 | 3453.33 | 1.52% | 0.00 |
| 2025-12-23 | 10.13 | 10.08 | -0.08 | -0.79% | 10.06 | 10.20 | 33441 | 3379.44 | 1.49% | 0.00 |
| 2025-12-22 | 10.23 | 10.16 | -0.08 | -0.78% | 10.12 | 10.26 | 41347 | 4213.40 | 1.84% | 0.00 |
| 2025-12-19 | 9.98 | 10.24 | 0.22 | 2.20% | 9.98 | 10.25 | 44629 | 4544.00 | 1.99% | 0.00 |
| 2025-12-18 | 9.82 | 10.02 | 0.18 | 1.83% | 9.81 | 10.15 | 65875 | 6620.82 | 2.94% | 0.00 |
| 2025-12-17 | 9.77 | 9.84 | 0.01 | 0.10% | 9.64 | 9.89 | 45559 | 4441.33 | 2.03% | 0.00 |
| 2025-12-16 | 9.97 | 9.83 | -0.19 | -1.90% | 9.79 | 10.03 | 34764 | 3424.68 | 1.55% | 0.00 |
| 2025-12-15 | 9.98 | 10.02 | 0.00 | 0.00% | 9.82 | 10.12 | 42643 | 4253.72 | 1.90% | 0.00 |
| 2025-12-12 | 10.06 | 10.02 | -0.02 | -0.20% | 10.00 | 10.17 | 42102 | 4251.87 | 1.88% | 0.00 |
| 2025-12-11 | 10.30 | 10.04 | -0.27 | -2.62% | 10.03 | 10.35 | 47389 | 4803.77 | 2.11% | 0.00 |
| 2025-12-10 | 10.23 | 10.31 | 0.08 | 0.78% | 10.12 | 10.35 | 45636 | 4672.28 | 2.03% | 0.00 |
| 2025-12-09 | 10.51 | 10.23 | -0.28 | -2.66% | 10.21 | 10.51 | 58201 | 6006.49 | 2.59% | 18.00 |
| 2025-12-08 | 10.39 | 10.51 | 0.17 | 1.64% | 10.35 | 10.52 | 43325 | 4531.26 | 1.93% | 0.00 |
| 2025-12-05 | 10.35 | 10.34 | -0.01 | -0.10% | 10.17 | 10.43 | 50061 | 5137.35 | 2.23% | 0.00 |
| 2025-12-04 | 10.36 | 10.35 | -0.05 | -0.48% | 10.22 | 10.48 | 39670 | 4108.86 | 1.77% | 0.00 |
| 2025-12-03 | 10.47 | 10.40 | -0.06 | -0.57% | 10.33 | 10.50 | 37491 | 3897.72 | 1.67% | 0.00 |
| 2025-12-02 | 10.59 | 10.46 | -0.13 | -1.23% | 10.36 | 10.64 | 43547 | 4547.71 | 1.94% | 0.00 |
| 2025-12-01 | 10.66 | 10.59 | 0.01 | 0.09% | 10.56 | 10.77 | 52258 | 5571.41 | 2.33% | 0.00 |
| 2025-11-28 | 10.57 | 10.58 | 0.04 | 0.38% | 10.36 | 10.75 | 48815 | 5129.18 | 2.18% | 0.00 |
| 2025-11-27 | 10.56 | 10.54 | 0.00 | 0.00% | 10.36 | 10.59 | 51278 | 5379.33 | 2.29% | 0.00 |
| 2025-11-26 | 10.55 | 10.54 | -0.01 | -0.09% | 10.47 | 10.95 | 83727 | 8965.01 | 3.73% | 0.00 |
| 2025-11-25 | 10.46 | 10.55 | 0.16 | 1.54% | 10.36 | 10.62 | 61597 | 6490.37 | 2.75% | 0.00 |
| 2025-11-24 | 10.19 | 10.39 | 0.32 | 3.18% | 10.10 | 10.48 | 78779 | 8137.23 | 3.51% | 0.00 |
| 2025-11-21 | 10.61 | 10.07 | -0.60 | -5.62% | 9.98 | 10.79 | 115645 | 11839.50 | 5.15% | 0.00 |
| 2025-11-20 | 10.91 | 10.67 | -0.24 | -2.20% | 10.50 | 10.95 | 80879 | 8663.10 | 3.60% | 0.00 |
| 2025-11-19 | 11.32 | 10.91 | -0.36 | -3.19% | 10.83 | 11.32 | 107912 | 11847.55 | 4.81% | 0.00 |
| 2025-11-18 | 11.43 | 11.27 | -0.10 | -0.88% | 11.22 | 11.53 | 112166 | 12727.67 | 5.00% | 0.00 |
| 2025-11-17 | 11.44 | 11.37 | -0.14 | -1.22% | 11.22 | 11.49 | 138648 | 15702.19 | 6.18% | 0.00 |
| 2025-11-14 | 11.17 | 11.51 | 0.18 | 1.59% | 11.00 | 11.63 | 246110 | 28155.56 | 10.97% | 1.00 |
| 2025-11-13 | 11.09 | 11.33 | 0.24 | 2.16% | 10.90 | 11.45 | 178541 | 20106.79 | 7.96% | 0.00 |
| 2025-11-12 | 10.96 | 11.09 | 0.19 | 1.74% | 10.92 | 11.10 | 90397 | 9982.08 | 4.03% | 0.00 |
| 2025-11-11 | 10.86 | 10.90 | 0.02 | 0.18% | 10.73 | 10.92 | 46631 | 5052.80 | 2.08% | 0.00 |
| 2025-11-10 | 10.78 | 10.88 | 0.16 | 1.49% | 10.76 | 10.93 | 58100 | 6316.23 | 2.59% | 0.00 |
| 2025-11-07 | 10.73 | 10.72 | -0.05 | -0.46% | 10.67 | 10.81 | 42954 | 4616.65 | 1.91% | 0.00 |
| 2025-11-06 | 10.95 | 10.77 | -0.13 | -1.19% | 10.68 | 10.95 | 63363 | 6813.70 | 2.82% | 0.00 |
| 2025-11-05 | 10.88 | 10.90 | -0.05 | -0.46% | 10.82 | 11.03 | 55361 | 6044.53 | 2.47% | 0.00 |
| 2025-11-04 | 11.03 | 10.95 | -0.11 | -0.99% | 10.87 | 11.07 | 67998 | 7443.14 | 3.03% | 0.00 |
| 2025-11-03 | 11.14 | 11.06 | -0.10 | -0.90% | 10.97 | 11.23 | 89067 | 9869.00 | 3.97% | 0.00 |
| 2025-10-31 | 10.93 | 11.16 | 0.22 | 2.01% | 10.92 | 11.20 | 84996 | 9461.14 | 3.79% | 0.00 |
| 2025-10-30 | 11.18 | 10.94 | -0.21 | -1.88% | 10.94 | 11.27 | 126903 | 14073.15 | 5.66% | 0.00 |
| 2025-10-29 | 11.28 | 11.15 | -0.13 | -1.15% | 11.13 | 11.28 | 72180 | 8065.46 | 3.22% | 0.00 |
| 2025-10-28 | 10.95 | 11.28 | 0.33 | 3.01% | 10.87 | 11.38 | 157124 | 17660.03 | 7.00% | 0.00 |
| 2025-10-27 | 10.89 | 10.95 | 0.15 | 1.39% | 10.80 | 10.98 | 61340 | 6699.20 | 2.73% | 0.00 |
| 2025-10-24 | 10.75 | 10.80 | 0.03 | 0.28% | 10.72 | 10.90 | 61520 | 6649.71 | 2.74% | 0.00 |
| 2025-10-23 | 10.89 | 10.77 | -0.23 | -2.09% | 10.57 | 10.91 | 89659 | 9612.13 | 4.00% | 0.00 |
| 2025-10-22 | 10.91 | 11.00 | 0.03 | 0.27% | 10.91 | 11.14 | 77395 | 8533.38 | 3.45% | 0.00 |
| 2025-10-21 | 10.97 | 10.97 | 0.04 | 0.37% | 10.84 | 10.97 | 56170 | 6132.68 | 2.50% | 0.00 |
| 2025-10-20 | 10.77 | 10.93 | 0.16 | 1.49% | 10.73 | 10.93 | 50249 | 5443.43 | 2.24% | 0.00 |
| 2025-10-17 | 10.93 | 10.77 | -0.12 | -1.10% | 10.77 | 11.02 | 71901 | 7806.60 | 3.17% | 0.00 |
| 2025-10-16 | 10.84 | 10.89 | -0.01 | -0.09% | 10.71 | 10.98 | 79732 | 8660.44 | 3.51% | 0.00 |
深证大盘股票行情在线 K线走势图
仟源医药(300254)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
