长药控股(300391)股票行情
长药控股(300391)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 | 5.81 | 5.58 | -0.39 | -6.53% | 5.55 | 6.04 | 253666 | 14599.92 | 7.24% | 0.00 |
| 2025-03-27 | 5.29 | 5.97 | 0.66 | 12.43% | 5.09 | 6.15 | 357434 | 20058.23 | 10.20% | 0.00 |
| 2025-03-26 | 5.51 | 5.31 | -0.27 | -4.84% | 5.26 | 5.64 | 176328 | 9644.09 | 5.03% | 0.00 |
| 2025-03-25 | 5.81 | 5.58 | -0.12 | -2.11% | 5.56 | 5.95 | 166408 | 9590.91 | 4.75% | 0.00 |
| 2025-03-24 | 5.67 | 5.70 | -0.15 | -2.56% | 5.45 | 5.79 | 192429 | 10906.87 | 5.49% | 0.00 |
| 2025-03-21 | 6.10 | 5.85 | -0.05 | -0.85% | 5.83 | 6.25 | 199484 | 11929.06 | 5.69% | 0.00 |
| 2025-03-20 | 5.86 | 5.90 | -0.02 | -0.34% | 5.81 | 6.15 | 248792 | 14805.55 | 7.10% | 0.00 |
| 2025-03-19 | 5.67 | 5.92 | 0.23 | 4.04% | 5.66 | 6.18 | 271024 | 16179.11 | 7.74% | 0.00 |
| 2025-03-18 | 5.79 | 5.69 | -0.04 | -0.70% | 5.66 | 5.80 | 84231 | 4803.01 | 2.40% | 1.00 |
| 2025-03-17 | 5.70 | 5.73 | -0.02 | -0.35% | 5.65 | 5.82 | 103700 | 5946.71 | 2.96% | 0.00 |
| 2025-03-14 | 5.55 | 5.75 | 0.05 | 0.88% | 5.55 | 5.76 | 132494 | 7519.84 | 3.78% | 0.00 |
| 2025-03-13 | 5.68 | 5.70 | 0.00 | 0.00% | 5.67 | 6.13 | 208054 | 12207.50 | 5.94% | 0.00 |
| 2025-03-12 | 5.75 | 5.70 | -0.06 | -1.04% | 5.65 | 5.83 | 121160 | 6953.83 | 3.46% | 0.00 |
| 2025-03-11 | 5.93 | 5.76 | -0.21 | -3.52% | 5.65 | 5.93 | 189774 | 10904.40 | 5.42% | 35.00 |
| 2025-03-10 | 6.14 | 5.97 | -0.17 | -2.77% | 5.91 | 6.23 | 242431 | 14726.93 | 6.92% | 50.00 |
| 2025-03-07 | 5.80 | 6.14 | 0.34 | 5.86% | 5.76 | 6.29 | 358014 | 21740.09 | 10.22% | 0.00 |
| 2025-03-06 | 5.78 | 5.80 | -0.01 | -0.17% | 5.70 | 5.85 | 189130 | 10895.87 | 5.40% | 0.00 |
| 2025-03-05 | 5.64 | 5.81 | 0.03 | 0.52% | 5.64 | 5.91 | 196373 | 11419.78 | 5.61% | 0.00 |
| 2025-03-04 | 5.57 | 5.78 | 0.20 | 3.58% | 5.35 | 5.79 | 230958 | 12925.38 | 6.59% | 0.00 |
| 2025-03-03 | 5.60 | 5.58 | -0.19 | -3.29% | 5.43 | 5.84 | 279700 | 15780.43 | 7.98% | 13.00 |
| 2025-02-28 | 5.65 | 5.77 | -0.05 | -0.86% | 5.57 | 6.15 | 418147 | 24535.49 | 11.94% | 0.00 |
| 2025-02-27 | 5.27 | 5.82 | 0.55 | 10.44% | 5.27 | 6.07 | 525778 | 30100.51 | 15.01% | 12.00 |
| 2025-02-26 | 5.31 | 5.27 | 0.05 | 0.96% | 5.15 | 5.36 | 203363 | 10631.93 | 5.80% | 0.00 |
| 2025-02-25 | 5.10 | 5.22 | 0.03 | 0.58% | 4.96 | 5.45 | 350596 | 18356.58 | 10.01% | 0.00 |
| 2025-02-24 | 4.78 | 5.19 | 0.42 | 8.81% | 4.75 | 5.30 | 402256 | 20220.65 | 11.48% | 0.00 |
| 2025-02-21 | 4.81 | 4.77 | -0.08 | -1.65% | 4.70 | 4.89 | 165644 | 7877.66 | 4.73% | 66.00 |
| 2025-02-20 | 4.64 | 4.85 | 0.21 | 4.53% | 4.60 | 4.90 | 202978 | 9674.47 | 5.79% | 0.00 |
| 2025-02-19 | 4.68 | 4.64 | 0.06 | 1.31% | 4.59 | 4.71 | 130170 | 6035.94 | 3.72% | 0.00 |
| 2025-02-18 | 4.91 | 4.58 | -0.33 | -6.72% | 4.56 | 4.93 | 197724 | 9321.40 | 5.64% | 0.00 |
| 2025-02-17 | 4.92 | 4.91 | -0.02 | -0.41% | 4.83 | 5.03 | 188005 | 9241.59 | 5.37% | 0.00 |
| 2025-02-14 | 4.83 | 4.93 | 0.10 | 2.07% | 4.76 | 4.96 | 207011 | 10148.36 | 5.91% | 18.00 |
| 2025-02-13 | 4.95 | 4.83 | -0.03 | -0.62% | 4.80 | 4.98 | 185451 | 9002.95 | 5.29% | 30.00 |
| 2025-02-12 | 4.87 | 4.86 | -0.03 | -0.61% | 4.81 | 5.08 | 242546 | 11953.78 | 6.92% | 0.00 |
| 2025-02-11 | 4.95 | 4.89 | 0.06 | 1.24% | 4.67 | 4.99 | 313746 | 15069.37 | 8.96% | 12.00 |
| 2025-02-10 | 4.47 | 4.83 | 0.40 | 9.03% | 4.40 | 4.87 | 324490 | 15097.54 | 9.26% | 70.00 |
| 2025-02-07 | 4.30 | 4.43 | 0.23 | 5.48% | 4.25 | 4.52 | 285603 | 12613.57 | 8.15% | 5.00 |
| 2025-02-06 | 4.24 | 4.20 | 0.10 | 2.44% | 4.03 | 4.33 | 229648 | 9554.80 | 6.56% | 25.00 |
| 2025-02-05 | 3.80 | 4.10 | 0.34 | 9.04% | 3.80 | 4.19 | 291662 | 11768.52 | 8.33% | 6.00 |
| 2025-01-27 | 3.96 | 3.76 | -0.24 | -6.00% | 3.73 | 3.99 | 325801 | 12460.38 | 9.30% | 0.00 |
| 2025-01-24 | 3.76 | 4.00 | -0.70 | -14.89% | 3.76 | 4.23 | 515565 | 20712.98 | 14.72% | 32.00 |
| 2025-01-23 | 4.90 | 4.70 | -0.28 | -5.62% | 4.69 | 5.06 | 324416 | 15858.13 | 9.26% | 1.00 |
| 2025-01-22 | 4.89 | 4.98 | 0.30 | 6.41% | 4.83 | 5.45 | 419318 | 21258.74 | 11.97% | 18.00 |
| 2025-01-21 | 4.81 | 4.68 | -0.13 | -2.70% | 4.64 | 4.85 | 105135 | 4951.99 | 3.00% | 20.00 |
| 2025-01-20 | 4.89 | 4.81 | -0.01 | -0.21% | 4.68 | 4.91 | 124641 | 5997.35 | 3.56% | 0.00 |
| 2025-01-17 | 4.90 | 4.82 | -0.12 | -2.43% | 4.80 | 4.95 | 133807 | 6475.05 | 3.82% | 0.00 |
| 2025-01-16 | 4.86 | 4.94 | 0.13 | 2.70% | 4.81 | 5.05 | 160419 | 7921.10 | 4.58% | 7.00 |
| 2025-01-15 | 4.95 | 4.81 | -0.05 | -1.03% | 4.73 | 4.98 | 118746 | 5713.51 | 3.39% | 5.00 |
| 2025-01-14 | 4.67 | 4.86 | 0.28 | 6.11% | 4.61 | 4.86 | 153006 | 7298.09 | 4.37% | 20.00 |
| 2025-01-13 | 4.56 | 4.58 | 0.04 | 0.88% | 4.32 | 4.61 | 121766 | 5491.15 | 3.48% | 0.00 |
| 2025-01-10 | 4.92 | 4.54 | -0.32 | -6.58% | 4.54 | 4.92 | 131000 | 6163.32 | 3.74% | 0.00 |
| 2025-01-09 | 4.85 | 4.86 | 0.01 | 0.21% | 4.75 | 4.95 | 140818 | 6847.40 | 4.02% | 0.00 |
| 2025-01-08 | 4.82 | 4.85 | 0.03 | 0.62% | 4.69 | 4.97 | 194378 | 9415.56 | 5.55% | 0.00 |
| 2025-01-07 | 4.89 | 4.82 | -0.02 | -0.41% | 4.60 | 4.89 | 214606 | 10152.98 | 6.13% | 0.00 |
| 2025-01-06 | 4.54 | 4.84 | 0.26 | 5.68% | 4.37 | 4.96 | 326748 | 15513.83 | 9.33% | 0.00 |
| 2025-01-03 | 5.00 | 4.58 | -0.34 | -6.91% | 4.53 | 5.05 | 194337 | 9148.05 | 5.55% | 1.00 |
| 2025-01-02 | 5.00 | 4.92 | -0.12 | -2.38% | 4.88 | 5.13 | 159419 | 7992.88 | 4.55% | 0.00 |
| 2024-12-31 | 5.24 | 5.04 | -0.22 | -4.18% | 5.02 | 5.29 | 168920 | 8658.48 | 4.82% | 0.00 |
| 2024-12-30 | 5.55 | 5.26 | -0.25 | -4.54% | 5.17 | 5.55 | 155930 | 8227.83 | 4.45% | 0.00 |
| 2024-12-27 | 5.40 | 5.51 | 0.12 | 2.23% | 5.38 | 5.58 | 130139 | 7184.23 | 3.71% | 0.00 |
| 2024-12-26 | 5.40 | 5.39 | 0.00 | 0.00% | 5.33 | 5.52 | 112388 | 6102.78 | 3.21% | 0.00 |
| 2024-12-25 | 5.65 | 5.39 | -0.30 | -5.27% | 5.27 | 5.69 | 190718 | 10323.25 | 5.44% | 0.00 |
| 2024-12-24 | 5.80 | 5.69 | -0.17 | -2.90% | 5.60 | 5.96 | 182981 | 10497.30 | 5.22% | 0.00 |
| 2024-12-23 | 6.40 | 5.86 | -0.50 | -7.86% | 5.86 | 6.40 | 151942 | 9269.62 | 4.34% | 105.00 |
| 2024-12-20 | 6.20 | 6.36 | 0.13 | 2.09% | 6.19 | 6.38 | 94145 | 5943.00 | 2.69% | 0.00 |
| 2024-12-19 | 6.36 | 6.23 | -0.14 | -2.20% | 6.13 | 6.36 | 111889 | 6971.42 | 3.19% | 0.00 |
| 2024-12-18 | 6.30 | 6.37 | 0.02 | 0.31% | 6.20 | 6.45 | 118948 | 7552.51 | 3.40% | 0.00 |
| 2024-12-17 | 6.85 | 6.35 | -0.46 | -6.75% | 6.27 | 6.85 | 215780 | 13966.12 | 6.16% | 6.00 |
| 2024-12-16 | 7.00 | 6.81 | -0.26 | -3.68% | 6.70 | 7.16 | 269788 | 18564.46 | 7.70% | 0.00 |
| 2024-12-13 | 7.11 | 7.07 | -0.10 | -1.39% | 7.03 | 7.31 | 363679 | 26096.73 | 10.38% | 0.00 |
| 2024-12-12 | 6.87 | 7.17 | 0.28 | 4.06% | 6.85 | 7.50 | 471028 | 33780.36 | 13.45% | 0.00 |
| 2024-12-11 | 6.80 | 6.89 | 0.04 | 0.58% | 6.71 | 6.95 | 146145 | 9996.81 | 4.17% | 41.00 |
| 2024-12-10 | 7.20 | 6.85 | -0.08 | -1.15% | 6.84 | 7.21 | 257618 | 17972.51 | 7.35% | 3.00 |
| 2024-12-09 | 6.98 | 6.93 | 0.01 | 0.14% | 6.92 | 7.26 | 271412 | 19191.77 | 7.75% | 0.00 |
| 2024-12-06 | 6.93 | 6.92 | -0.01 | -0.14% | 6.75 | 7.09 | 220046 | 15222.52 | 6.28% | 20.00 |
| 2024-12-05 | 6.81 | 6.93 | 0.06 | 0.87% | 6.77 | 7.00 | 153999 | 10623.51 | 4.40% | 0.00 |
| 2024-12-04 | 6.98 | 6.87 | -0.27 | -3.78% | 6.81 | 7.13 | 222682 | 15492.75 | 6.36% | 0.00 |
| 2024-12-03 | 7.21 | 7.14 | -0.02 | -0.28% | 6.98 | 7.34 | 321816 | 22997.43 | 9.19% | 40.00 |
| 2024-12-02 | 6.78 | 7.16 | 0.35 | 5.14% | 6.75 | 7.20 | 363960 | 25750.71 | 10.39% | 50.00 |
| 2024-11-29 | 6.76 | 6.81 | -0.01 | -0.15% | 6.65 | 6.91 | 205155 | 13906.60 | 5.86% | 50.00 |
| 2024-11-28 | 6.78 | 6.82 | -0.09 | -1.30% | 6.78 | 7.03 | 220762 | 15182.83 | 6.30% | 10.00 |
深证大盘股票行情在线 K线走势图
