力诺药包(301188)股票行情
力诺药包(301188)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 |
|---|
| 2026-02-05 | 18.48 | 18.27 | -0.29 | -1.56% | 18.24 | 18.58 | 25526 | 4693.36 | 1.07% | 0.00 |
| 2026-02-04 | 18.22 | 18.56 | 0.25 | 1.37% | 18.22 | 18.65 | 41313 | 7628.12 | 1.73% | 0.00 |
| 2026-02-03 | 18.77 | 18.31 | -0.21 | -1.13% | 18.22 | 18.86 | 52428 | 9636.84 | 2.19% | 0.00 |
| 2026-02-02 | 19.51 | 18.52 | -0.74 | -3.84% | 18.52 | 19.78 | 82514 | 15640.48 | 3.45% | 0.00 |
| 2026-01-30 | 18.76 | 19.26 | 0.50 | 2.67% | 18.71 | 19.28 | 82022 | 15654.43 | 3.43% | 5.00 |
| 2026-01-29 | 18.69 | 18.76 | -0.10 | -0.53% | 18.67 | 19.19 | 49601 | 9351.21 | 2.07% | 0.00 |
| 2026-01-28 | 19.08 | 18.86 | -0.14 | -0.74% | 18.75 | 19.44 | 55376 | 10547.14 | 2.32% | 0.00 |
| 2026-01-27 | 18.80 | 19.00 | 0.07 | 0.37% | 18.61 | 19.08 | 52526 | 9904.49 | 2.20% | 0.00 |
| 2026-01-26 | 18.95 | 18.93 | -0.07 | -0.37% | 18.78 | 19.44 | 65452 | 12484.08 | 2.74% | 0.00 |
| 2026-01-23 | 18.57 | 19.00 | 0.35 | 1.88% | 18.57 | 19.03 | 76955 | 14543.28 | 3.22% | 5.00 |
| 2026-01-22 | 18.36 | 18.65 | 0.29 | 1.58% | 18.33 | 18.93 | 51123 | 9504.39 | 2.14% | 0.00 |
| 2026-01-21 | 18.15 | 18.36 | 0.09 | 0.49% | 18.02 | 18.49 | 44957 | 8212.71 | 1.88% | 0.00 |
| 2026-01-20 | 18.51 | 18.27 | -0.24 | -1.30% | 18.10 | 18.51 | 37526 | 6846.78 | 1.57% | 0.00 |
| 2026-01-19 | 18.15 | 18.51 | 0.26 | 1.42% | 18.10 | 18.61 | 51025 | 9370.54 | 2.13% | 0.00 |
| 2026-01-16 | 18.43 | 18.25 | -0.18 | -0.98% | 18.18 | 18.58 | 47402 | 8676.36 | 1.98% | 0.00 |
| 2026-01-15 | 18.48 | 18.43 | -0.22 | -1.18% | 18.41 | 19.10 | 66487 | 12421.35 | 2.78% | 0.00 |
| 2026-01-14 | 18.66 | 18.65 | 0.04 | 0.21% | 18.50 | 19.15 | 86214 | 16217.30 | 3.61% | 0.00 |
| 2026-01-13 | 18.61 | 18.61 | 0.04 | 0.22% | 18.40 | 18.99 | 86779 | 16250.09 | 3.63% | 1.00 |
| 2026-01-12 | 18.76 | 18.57 | -0.19 | -1.01% | 18.41 | 18.80 | 68519 | 12693.13 | 2.87% | 0.00 |
| 2026-01-09 | 18.45 | 18.76 | 0.32 | 1.74% | 18.28 | 18.87 | 99355 | 18523.48 | 4.16% | 2.00 |
| 2026-01-08 | 17.79 | 18.44 | 0.64 | 3.60% | 17.67 | 18.72 | 129898 | 23876.95 | 5.43% | 2.00 |
| 2026-01-07 | 17.73 | 17.80 | 0.08 | 0.45% | 17.65 | 17.93 | 35510 | 6314.76 | 1.49% | 0.00 |
| 2026-01-06 | 17.86 | 17.72 | -0.14 | -0.78% | 17.69 | 17.92 | 45054 | 8031.97 | 1.88% | 0.00 |
| 2026-01-05 | 17.59 | 17.86 | 0.26 | 1.48% | 17.59 | 17.95 | 47206 | 8436.93 | 1.97% | 0.00 |
| 2025-12-31 | 17.60 | 17.60 | -0.04 | -0.23% | 17.52 | 17.69 | 21720 | 3818.63 | 0.91% | 0.00 |
| 2025-12-30 | 17.80 | 17.64 | -0.17 | -0.95% | 17.54 | 17.86 | 29288 | 5169.21 | 1.23% | 0.00 |
| 2025-12-29 | 17.50 | 17.81 | 0.28 | 1.60% | 17.42 | 17.97 | 54216 | 9611.20 | 2.27% | 0.00 |
| 2025-12-26 | 17.76 | 17.53 | -0.23 | -1.30% | 17.50 | 17.78 | 33643 | 5929.34 | 1.41% | 0.00 |
| 2025-12-25 | 17.84 | 17.76 | -0.09 | -0.50% | 17.71 | 17.86 | 28404 | 5050.40 | 1.19% | 0.00 |
| 2025-12-24 | 17.35 | 17.85 | 0.55 | 3.18% | 17.32 | 17.88 | 73814 | 13107.42 | 3.09% | 24.00 |
| 2025-12-23 | 17.52 | 17.30 | -0.26 | -1.48% | 17.28 | 17.63 | 24005 | 4177.78 | 1.00% | 0.00 |
| 2025-12-22 | 17.29 | 17.56 | 0.30 | 1.74% | 17.21 | 17.65 | 39960 | 6978.60 | 1.67% | 0.00 |
| 2025-12-19 | 17.40 | 17.26 | -0.13 | -0.75% | 17.23 | 17.48 | 30245 | 5248.21 | 1.27% | 0.00 |
| 2025-12-18 | 17.37 | 17.39 | -0.01 | -0.06% | 17.30 | 17.53 | 19352 | 3376.28 | 0.81% | 4.00 |
| 2025-12-17 | 17.39 | 17.40 | 0.01 | 0.06% | 17.08 | 17.46 | 35329 | 6089.69 | 1.48% | 0.00 |
| 2025-12-16 | 17.77 | 17.39 | -0.38 | -2.14% | 17.34 | 17.77 | 32230 | 5632.08 | 1.35% | 0.00 |
| 2025-12-15 | 17.64 | 17.77 | 0.12 | 0.68% | 17.55 | 17.98 | 49226 | 8762.42 | 2.06% | 0.00 |
| 2025-12-12 | 17.89 | 17.65 | -0.11 | -0.62% | 17.58 | 17.91 | 51329 | 9119.36 | 2.15% | 0.00 |
| 2025-12-11 | 17.59 | 17.76 | 0.17 | 0.97% | 17.51 | 17.89 | 70663 | 12529.95 | 2.96% | 0.00 |
| 2025-12-10 | 17.36 | 17.59 | 0.18 | 1.03% | 17.34 | 17.77 | 52697 | 9283.69 | 2.20% | 0.00 |
| 2025-12-09 | 17.09 | 17.41 | 0.35 | 2.05% | 17.05 | 17.65 | 48146 | 8370.87 | 2.01% | 6.00 |
| 2025-12-08 | 16.90 | 17.06 | 0.16 | 0.95% | 16.86 | 17.14 | 23630 | 4027.47 | 0.99% | 0.00 |
| 2025-12-05 | 17.06 | 16.90 | -0.05 | -0.29% | 16.82 | 17.06 | 19350 | 3266.32 | 0.81% | 0.00 |
| 2025-12-04 | 17.17 | 16.95 | -0.19 | -1.11% | 16.86 | 17.17 | 19562 | 3317.43 | 0.82% | 0.00 |
| 2025-12-03 | 16.92 | 17.14 | 0.23 | 1.36% | 16.85 | 17.17 | 28395 | 4839.41 | 1.19% | 0.00 |
| 2025-12-02 | 17.00 | 16.91 | -0.13 | -0.76% | 16.88 | 17.02 | 14008 | 2374.01 | 0.59% | 0.00 |
| 2025-12-01 | 16.78 | 17.04 | 0.31 | 1.85% | 16.68 | 17.09 | 25915 | 4394.65 | 1.08% | 0.00 |
| 2025-11-28 | 16.66 | 16.73 | 0.05 | 0.30% | 16.58 | 16.76 | 13808 | 2303.38 | 0.58% | 0.00 |
| 2025-11-27 | 16.65 | 16.68 | 0.00 | 0.00% | 16.61 | 16.91 | 16579 | 2776.19 | 0.69% | 0.00 |
| 2025-11-26 | 16.99 | 16.68 | -0.21 | -1.24% | 16.65 | 16.99 | 22809 | 3829.94 | 0.95% | 0.00 |
| 2025-11-25 | 16.83 | 16.89 | 0.08 | 0.48% | 16.69 | 16.99 | 18059 | 3055.69 | 0.76% | 0.00 |
| 2025-11-24 | 16.71 | 16.81 | 0.22 | 1.33% | 16.42 | 16.85 | 18680 | 3111.32 | 0.78% | 0.00 |
| 2025-11-21 | 17.28 | 16.59 | -0.80 | -4.60% | 16.59 | 17.33 | 39621 | 6690.05 | 1.66% | 0.00 |
| 2025-11-20 | 17.24 | 17.39 | 0.21 | 1.22% | 17.10 | 17.45 | 30631 | 5302.90 | 1.28% | 0.00 |
| 2025-11-19 | 17.38 | 17.18 | -0.20 | -1.15% | 17.15 | 17.40 | 19515 | 3367.58 | 0.82% | 0.00 |
| 2025-11-18 | 17.41 | 17.38 | -0.10 | -0.57% | 17.32 | 17.58 | 23468 | 4092.64 | 0.98% | 0.00 |
| 2025-11-17 | 17.43 | 17.48 | 0.04 | 0.23% | 17.27 | 17.50 | 26074 | 4525.68 | 1.09% | 0.00 |
| 2025-11-14 | 17.26 | 17.44 | 0.14 | 0.81% | 17.26 | 17.61 | 41264 | 7213.05 | 1.73% | 0.00 |
| 2025-11-13 | 17.36 | 17.30 | -0.06 | -0.35% | 17.20 | 17.37 | 23723 | 4099.81 | 0.99% | 0.00 |
| 2025-11-12 | 17.21 | 17.36 | 0.11 | 0.64% | 17.17 | 17.40 | 38472 | 6655.28 | 1.61% | 0.00 |
| 2025-11-11 | 17.08 | 17.25 | 0.17 | 1.00% | 17.00 | 17.31 | 32188 | 5532.97 | 1.35% | 0.00 |
| 2025-11-10 | 16.95 | 17.08 | 0.11 | 0.65% | 16.92 | 17.10 | 16584 | 2821.70 | 0.69% | 0.00 |
| 2025-11-07 | 17.13 | 16.97 | -0.13 | -0.76% | 16.97 | 17.25 | 25333 | 4333.28 | 1.06% | 0.00 |
| 2025-11-06 | 17.03 | 17.10 | 0.06 | 0.35% | 16.94 | 17.17 | 26492 | 4519.21 | 1.11% | 0.00 |
| 2025-11-05 | 16.98 | 17.04 | 0.02 | 0.12% | 16.95 | 17.10 | 20102 | 3423.12 | 0.84% | 0.00 |
| 2025-11-04 | 17.08 | 17.02 | -0.10 | -0.58% | 16.92 | 17.12 | 26366 | 4484.31 | 1.10% | 0.00 |
| 2025-11-03 | 17.17 | 17.12 | -0.02 | -0.12% | 17.06 | 17.23 | 21172 | 3625.17 | 0.89% | 0.00 |
| 2025-10-31 | 16.96 | 17.14 | 0.17 | 1.00% | 16.96 | 17.22 | 28006 | 4797.58 | 1.17% | 0.00 |
| 2025-10-30 | 17.04 | 16.97 | -0.12 | -0.70% | 16.94 | 17.14 | 25018 | 4262.58 | 1.05% | 0.00 |
| 2025-10-29 | 17.64 | 17.09 | -0.39 | -2.23% | 16.95 | 17.64 | 63245 | 10859.90 | 2.65% | 0.00 |
| 2025-10-28 | 17.67 | 17.48 | -0.27 | -1.52% | 17.46 | 17.78 | 42577 | 7492.03 | 1.78% | 0.00 |
| 2025-10-27 | 17.48 | 17.75 | 0.33 | 1.89% | 17.36 | 17.85 | 62717 | 11077.32 | 2.62% | 0.00 |
| 2025-10-24 | 17.51 | 17.42 | -0.05 | -0.29% | 17.40 | 17.54 | 21897 | 3821.62 | 0.92% | 17.00 |
| 2025-10-23 | 17.48 | 17.47 | -0.11 | -0.63% | 17.34 | 17.51 | 29904 | 5211.93 | 1.25% | 0.00 |
| 2025-10-22 | 17.60 | 17.58 | -0.11 | -0.62% | 17.46 | 17.68 | 35482 | 6233.95 | 1.48% | 10.00 |
| 2025-10-21 | 17.39 | 17.69 | 0.19 | 1.09% | 17.36 | 17.80 | 73066 | 12850.78 | 3.06% | 8.00 |
| 2025-10-20 | 16.86 | 17.50 | 0.65 | 3.86% | 16.86 | 17.60 | 81382 | 14069.36 | 3.40% | 71.00 |
| 2025-10-17 | 16.66 | 16.85 | 0.26 | 1.57% | 16.62 | 17.29 | 64405 | 10956.67 | 2.69% | 0.00 |
| 2025-10-16 | 16.90 | 16.59 | -0.33 | -1.95% | 16.56 | 16.93 | 33425 | 5594.97 | 1.40% | 1.00 |
| 2025-10-15 | 16.78 | 16.92 | 0.13 | 0.77% | 16.65 | 16.92 | 25319 | 4260.45 | 1.06% | 0.00 |
深证大盘股票行情在线 K线走势图
力诺药包(301188)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
