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 |
|---|
| 2025-03-28 | 9.20 | 9.47 | 0.23 | 2.49% | 9.18 | 9.77 | 271765 | 26000.74 | 12.08% | 6.00 |
| 2025-03-27 | 9.08 | 9.24 | 0.11 | 1.20% | 8.90 | 9.29 | 89711 | 8189.93 | 3.99% | 0.00 |
| 2025-03-26 | 8.93 | 9.13 | 0.14 | 1.56% | 8.93 | 9.15 | 65563 | 5968.29 | 2.91% | 0.00 |
| 2025-03-25 | 9.06 | 8.99 | -0.06 | -0.66% | 8.81 | 9.07 | 77828 | 6977.27 | 3.46% | 0.00 |
| 2025-03-24 | 9.38 | 9.05 | -0.23 | -2.48% | 8.89 | 9.40 | 116228 | 10552.07 | 5.17% | 0.00 |
| 2025-03-21 | 9.59 | 9.28 | -0.24 | -2.52% | 9.24 | 9.66 | 124455 | 11708.48 | 5.53% | 0.00 |
| 2025-03-20 | 9.43 | 9.52 | 0.06 | 0.63% | 9.37 | 9.56 | 93840 | 8890.83 | 4.17% | 0.00 |
| 2025-03-19 | 9.50 | 9.46 | -0.06 | -0.63% | 9.41 | 9.67 | 102711 | 9773.13 | 4.56% | 0.00 |
| 2025-03-18 | 9.60 | 9.52 | -0.05 | -0.52% | 9.45 | 9.61 | 98379 | 9353.13 | 4.37% | 0.00 |
| 2025-03-17 | 9.76 | 9.57 | -0.08 | -0.83% | 9.53 | 9.85 | 164759 | 15857.09 | 7.32% | 7.00 |
| 2025-03-14 | 9.26 | 9.65 | 0.39 | 4.21% | 9.11 | 9.65 | 193840 | 18297.76 | 8.61% | 12.00 |
| 2025-03-13 | 9.37 | 9.26 | -0.13 | -1.38% | 9.18 | 9.49 | 113279 | 10539.81 | 5.03% | 0.00 |
| 2025-03-12 | 9.17 | 9.39 | 0.23 | 2.51% | 9.09 | 9.50 | 165072 | 15423.41 | 7.34% | 0.00 |
| 2025-03-11 | 9.14 | 9.16 | -0.11 | -1.19% | 9.05 | 9.25 | 88006 | 8040.39 | 3.91% | 0.00 |
| 2025-03-10 | 9.33 | 9.27 | 0.10 | 1.09% | 9.15 | 9.53 | 100063 | 9331.68 | 4.45% | 0.00 |
| 2025-03-07 | 9.27 | 9.17 | -0.13 | -1.40% | 9.10 | 9.30 | 70696 | 6506.37 | 3.14% | 0.00 |
| 2025-03-06 | 9.17 | 9.30 | 0.11 | 1.20% | 9.17 | 9.32 | 90368 | 8378.33 | 4.02% | 0.00 |
| 2025-03-05 | 9.21 | 9.19 | -0.07 | -0.76% | 9.05 | 9.26 | 74630 | 6808.26 | 3.32% | 0.00 |
| 2025-03-04 | 9.07 | 9.26 | 0.13 | 1.42% | 9.03 | 9.30 | 85717 | 7875.05 | 3.81% | 0.00 |
| 2025-03-03 | 9.08 | 9.13 | 0.08 | 0.88% | 9.05 | 9.33 | 91010 | 8360.50 | 4.04% | 0.00 |
| 2025-02-28 | 9.33 | 9.05 | -0.35 | -3.72% | 9.03 | 9.43 | 97212 | 8927.77 | 4.32% | 0.00 |
| 2025-02-27 | 9.55 | 9.40 | -0.15 | -1.57% | 9.18 | 9.58 | 120777 | 11292.89 | 5.37% | 0.00 |
| 2025-02-26 | 9.38 | 9.55 | 0.16 | 1.70% | 9.30 | 9.55 | 115939 | 10958.77 | 5.15% | 0.00 |
| 2025-02-25 | 9.46 | 9.39 | -0.10 | -1.05% | 9.23 | 9.56 | 121607 | 11429.47 | 5.40% | 0.00 |
| 2025-02-24 | 9.64 | 9.49 | -0.12 | -1.25% | 9.36 | 9.68 | 118226 | 11215.27 | 5.25% | 0.00 |
| 2025-02-21 | 9.58 | 9.61 | -0.07 | -0.72% | 9.47 | 9.78 | 199357 | 19103.27 | 8.86% | 0.00 |
| 2025-02-20 | 9.19 | 9.68 | 0.54 | 5.91% | 9.19 | 10.57 | 304330 | 29944.48 | 13.52% | 0.00 |
| 2025-02-19 | 9.00 | 9.14 | 0.16 | 1.78% | 8.91 | 9.33 | 123426 | 11254.88 | 5.49% | 0.00 |
| 2025-02-18 | 9.50 | 8.98 | -0.55 | -5.77% | 8.96 | 9.53 | 176586 | 16228.16 | 7.85% | 0.00 |
| 2025-02-17 | 9.41 | 9.53 | 0.27 | 2.92% | 9.41 | 10.07 | 339511 | 33194.24 | 15.09% | 0.00 |
| 2025-02-14 | 8.99 | 9.26 | 0.27 | 3.00% | 8.99 | 9.36 | 121266 | 11181.70 | 5.39% | 0.00 |
| 2025-02-13 | 9.08 | 8.99 | -0.11 | -1.21% | 8.96 | 9.13 | 54310 | 4903.25 | 2.41% | 0.00 |
| 2025-02-12 | 9.09 | 9.10 | -0.06 | -0.66% | 9.03 | 9.20 | 72311 | 6581.14 | 3.21% | 0.00 |
| 2025-02-11 | 9.39 | 9.16 | -0.15 | -1.61% | 9.14 | 9.42 | 89758 | 8259.88 | 3.99% | 0.00 |
| 2025-02-10 | 9.19 | 9.31 | 0.17 | 1.86% | 9.05 | 9.42 | 152001 | 14035.23 | 6.75% | 0.00 |
| 2025-02-07 | 8.66 | 9.14 | 0.48 | 5.54% | 8.60 | 9.43 | 202609 | 18493.24 | 9.00% | 0.00 |
| 2025-02-06 | 8.60 | 8.66 | 0.05 | 0.58% | 8.50 | 8.66 | 44067 | 3785.14 | 1.96% | 0.00 |
| 2025-02-05 | 8.51 | 8.61 | 0.13 | 1.53% | 8.47 | 8.61 | 41454 | 3552.62 | 1.84% | 0.00 |
| 2025-01-27 | 8.36 | 8.48 | 0.15 | 1.80% | 8.35 | 8.65 | 58676 | 5015.07 | 2.61% | 0.00 |
| 2025-01-24 | 8.28 | 8.33 | 0.08 | 0.97% | 8.20 | 8.35 | 30550 | 2524.72 | 1.36% | 0.00 |
| 2025-01-23 | 8.38 | 8.25 | -0.03 | -0.36% | 8.19 | 8.47 | 41363 | 3463.19 | 1.84% | 0.00 |
| 2025-01-22 | 8.35 | 8.28 | -0.12 | -1.43% | 8.23 | 8.37 | 24712 | 2049.42 | 1.10% | 0.00 |
| 2025-01-21 | 8.49 | 8.40 | -0.09 | -1.06% | 8.33 | 8.53 | 34388 | 2889.06 | 1.53% | 0.00 |
| 2025-01-20 | 8.34 | 8.49 | 0.20 | 2.41% | 8.30 | 8.53 | 49890 | 4208.82 | 2.22% | 0.00 |
| 2025-01-17 | 8.24 | 8.29 | 0.01 | 0.12% | 8.19 | 8.33 | 26994 | 2231.50 | 1.20% | 0.00 |
| 2025-01-16 | 8.28 | 8.28 | 0.02 | 0.24% | 8.21 | 8.40 | 30477 | 2532.65 | 1.35% | 0.00 |
| 2025-01-15 | 8.33 | 8.26 | -0.08 | -0.96% | 8.23 | 8.36 | 38715 | 3202.55 | 1.72% | 0.00 |
| 2025-01-14 | 8.10 | 8.34 | 0.26 | 3.22% | 8.08 | 8.34 | 48759 | 4017.76 | 2.17% | 0.00 |
| 2025-01-13 | 7.90 | 8.08 | 0.06 | 0.75% | 7.81 | 8.09 | 36558 | 2907.77 | 1.62% | 0.00 |
| 2025-01-10 | 8.30 | 8.02 | -0.31 | -3.72% | 8.02 | 8.34 | 51528 | 4196.71 | 2.29% | 0.00 |
| 2025-01-09 | 8.35 | 8.33 | -0.11 | -1.30% | 8.23 | 8.43 | 40280 | 3361.03 | 1.79% | 0.00 |
| 2025-01-08 | 8.36 | 8.44 | 0.05 | 0.60% | 8.21 | 8.55 | 56290 | 4731.14 | 2.50% | 0.00 |
| 2025-01-07 | 8.48 | 8.39 | -0.09 | -1.06% | 8.22 | 8.48 | 59108 | 4904.27 | 2.63% | 0.00 |
| 2025-01-06 | 8.35 | 8.48 | 0.22 | 2.66% | 8.35 | 8.65 | 72397 | 6167.28 | 3.22% | 0.00 |
| 2025-01-03 | 8.63 | 8.26 | -0.33 | -3.84% | 8.22 | 8.70 | 63093 | 5326.63 | 2.80% | 0.00 |
| 2025-01-02 | 8.68 | 8.59 | -0.16 | -1.83% | 8.53 | 8.90 | 54307 | 4754.93 | 2.41% | 0.00 |
| 2024-12-31 | 8.88 | 8.75 | -0.15 | -1.69% | 8.75 | 8.96 | 43470 | 3840.39 | 1.93% | 0.00 |
| 2024-12-30 | 8.90 | 8.90 | -0.10 | -1.11% | 8.71 | 8.96 | 50595 | 4474.49 | 2.25% | 0.00 |
| 2024-12-27 | 8.74 | 9.00 | 0.30 | 3.45% | 8.64 | 9.17 | 72248 | 6465.69 | 3.21% | 2.00 |
| 2024-12-26 | 8.73 | 8.70 | 0.03 | 0.35% | 8.61 | 8.82 | 45091 | 3939.40 | 2.00% | 5.00 |
| 2024-12-25 | 8.95 | 8.67 | -0.24 | -2.69% | 8.62 | 8.97 | 69826 | 6112.74 | 3.10% | 0.00 |
| 2024-12-24 | 8.90 | 8.91 | -0.02 | -0.22% | 8.76 | 9.01 | 61579 | 5468.37 | 2.74% | 0.00 |
| 2024-12-23 | 9.31 | 8.93 | -0.38 | -4.08% | 8.88 | 9.33 | 83667 | 7547.34 | 3.72% | 0.00 |
| 2024-12-20 | 9.29 | 9.31 | -0.02 | -0.21% | 9.20 | 9.41 | 67421 | 6261.84 | 3.00% | 0.00 |
| 2024-12-19 | 9.05 | 9.33 | 0.21 | 2.30% | 8.91 | 9.33 | 91255 | 8312.82 | 4.06% | 0.00 |
| 2024-12-18 | 9.25 | 9.12 | -0.07 | -0.76% | 8.92 | 9.25 | 83310 | 7578.03 | 3.70% | 0.00 |
| 2024-12-17 | 9.70 | 9.19 | -0.51 | -5.26% | 9.11 | 9.71 | 139178 | 12971.56 | 6.19% | 0.00 |
| 2024-12-16 | 9.74 | 9.70 | 0.00 | 0.00% | 9.65 | 9.95 | 120363 | 11814.19 | 5.35% | 0.00 |
| 2024-12-13 | 9.86 | 9.70 | -0.22 | -2.22% | 9.68 | 10.03 | 120949 | 11900.55 | 5.37% | 0.00 |
| 2024-12-12 | 9.80 | 9.92 | 0.13 | 1.33% | 9.75 | 9.96 | 117230 | 11585.83 | 5.21% | 0.00 |
| 2024-12-11 | 9.70 | 9.79 | 0.06 | 0.62% | 9.66 | 9.83 | 78989 | 7723.73 | 3.51% | 0.00 |
| 2024-12-10 | 9.89 | 9.73 | 0.04 | 0.41% | 9.66 | 9.96 | 122320 | 11964.12 | 5.44% | 56.00 |
| 2024-12-09 | 9.81 | 9.69 | -0.05 | -0.51% | 9.60 | 9.98 | 112479 | 10986.05 | 5.00% | 0.00 |
| 2024-12-06 | 9.52 | 9.74 | 0.22 | 2.31% | 9.44 | 9.75 | 96876 | 9331.71 | 4.31% | 0.00 |
| 2024-12-05 | 9.48 | 9.52 | 0.05 | 0.53% | 9.43 | 9.59 | 67730 | 6443.94 | 3.01% | 0.00 |
| 2024-12-04 | 9.70 | 9.47 | -0.23 | -2.37% | 9.43 | 9.73 | 80686 | 7734.28 | 3.59% | 0.00 |
| 2024-12-03 | 9.73 | 9.70 | -0.03 | -0.31% | 9.53 | 9.78 | 95453 | 9219.73 | 4.24% | 0.00 |
| 2024-12-02 | 9.45 | 9.73 | 0.30 | 3.18% | 9.44 | 9.73 | 117114 | 11293.76 | 5.20% | 0.00 |
| 2024-11-29 | 9.36 | 9.43 | 0.06 | 0.64% | 9.18 | 9.59 | 109083 | 10270.65 | 4.85% | 0.00 |
| 2024-11-28 | 9.30 | 9.37 | 0.04 | 0.43% | 9.28 | 9.51 | 80599 | 7589.46 | 3.58% | 0.00 |
深证大盘股票行情在线 K线走势图
