诚达药业(301201)股票行情 诚达药业股票行情 301201股票行情_爱股网
诚达药业(301201)股票行情
诚达药业(301201)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 |
|---|
| 2025-10-28 | 32.41 | 32.85 | 0.15 | 0.46% | 31.91 | 33.95 | 31338 | 10287.60 | 2.89% | 0.00 |
| 2025-10-27 | 33.05 | 32.70 | -0.15 | -0.46% | 32.38 | 33.64 | 27402 | 9004.14 | 2.52% | 0.00 |
| 2025-10-24 | 32.70 | 32.85 | 0.15 | 0.46% | 32.54 | 33.78 | 37700 | 12494.64 | 3.47% | 0.00 |
| 2025-10-23 | 34.66 | 32.70 | -1.28 | -3.77% | 32.40 | 34.66 | 45286 | 14965.02 | 4.17% | 0.00 |
| 2025-10-22 | 35.29 | 33.98 | -1.60 | -4.50% | 33.86 | 35.51 | 66842 | 22968.49 | 6.16% | 0.00 |
| 2025-10-21 | 35.44 | 35.58 | 0.14 | 0.40% | 34.76 | 36.04 | 78288 | 27793.07 | 7.21% | 0.00 |
| 2025-10-20 | 32.77 | 35.44 | 2.66 | 8.11% | 32.56 | 36.06 | 88403 | 30473.29 | 8.14% | 7.00 |
| 2025-10-17 | 32.00 | 32.78 | 1.00 | 3.15% | 31.62 | 33.49 | 60974 | 20001.41 | 5.62% | 0.00 |
| 2025-10-16 | 31.20 | 31.78 | 0.30 | 0.95% | 31.20 | 32.09 | 28357 | 9003.17 | 2.61% | 0.00 |
| 2025-10-15 | 31.00 | 31.48 | 1.08 | 3.55% | 30.00 | 31.61 | 25857 | 8074.36 | 2.38% | 0.00 |
| 2025-10-14 | 31.74 | 30.40 | -1.33 | -4.19% | 30.24 | 32.49 | 26805 | 8292.60 | 2.47% | 0.00 |
| 2025-10-13 | 30.50 | 31.73 | 0.17 | 0.54% | 30.09 | 31.75 | 26363 | 8184.33 | 2.43% | 0.00 |
| 2025-10-10 | 31.40 | 31.56 | 0.00 | 0.00% | 31.35 | 32.25 | 26868 | 8524.09 | 2.48% | 0.00 |
| 2025-10-09 | 32.30 | 31.56 | -0.39 | -1.22% | 31.35 | 32.48 | 37538 | 11893.42 | 3.46% | 0.00 |
| 2025-09-30 | 30.69 | 31.95 | 1.24 | 4.04% | 30.50 | 32.52 | 47074 | 14896.58 | 4.34% | 0.00 |
| 2025-09-29 | 29.95 | 30.71 | 1.00 | 3.37% | 29.65 | 31.13 | 44124 | 13536.15 | 4.07% | 0.00 |
| 2025-09-26 | 29.70 | 29.71 | -0.08 | -0.27% | 28.94 | 30.42 | 34785 | 10303.14 | 3.20% | 0.00 |
| 2025-09-25 | 30.66 | 29.79 | -0.87 | -2.84% | 29.71 | 30.66 | 33287 | 10011.39 | 3.07% | 3.00 |
| 2025-09-24 | 29.75 | 30.66 | 0.66 | 2.20% | 29.69 | 30.96 | 34086 | 10339.97 | 3.14% | 0.00 |
| 2025-09-23 | 31.30 | 30.00 | -1.20 | -3.85% | 29.20 | 31.49 | 50045 | 15078.11 | 4.61% | 0.00 |
| 2025-09-22 | 31.94 | 31.20 | -0.32 | -1.02% | 30.92 | 33.48 | 45723 | 14574.16 | 4.21% | 0.00 |
| 2025-09-19 | 32.00 | 31.52 | -0.81 | -2.51% | 31.41 | 32.47 | 36256 | 11505.23 | 3.34% | 0.00 |
| 2025-09-18 | 33.00 | 32.33 | -0.61 | -1.85% | 31.90 | 34.19 | 66530 | 22170.58 | 6.13% | 0.00 |
| 2025-09-17 | 32.80 | 32.94 | -0.38 | -1.14% | 31.68 | 33.29 | 103498 | 33558.93 | 9.54% | 10.00 |
| 2025-09-16 | 28.92 | 33.32 | 4.41 | 15.25% | 28.92 | 34.68 | 157130 | 50764.54 | 14.48% | 1.00 |
| 2025-09-15 | 27.50 | 28.91 | 1.41 | 5.13% | 27.36 | 29.20 | 58613 | 16680.26 | 5.40% | 0.00 |
| 2025-09-12 | 27.40 | 27.50 | 0.02 | 0.07% | 26.95 | 27.90 | 34845 | 9532.79 | 3.21% | 0.00 |
| 2025-09-11 | 27.22 | 27.48 | 0.26 | 0.96% | 26.38 | 27.53 | 32199 | 8734.80 | 2.97% | 0.00 |
| 2025-09-10 | 27.20 | 27.22 | -0.02 | -0.07% | 26.92 | 27.86 | 18262 | 4981.29 | 1.68% | 0.00 |
| 2025-09-09 | 28.29 | 27.24 | -0.85 | -3.03% | 26.95 | 28.29 | 30740 | 8427.73 | 2.83% | 0.00 |
| 2025-09-08 | 27.72 | 28.09 | -0.65 | -2.26% | 26.77 | 28.59 | 43890 | 12210.11 | 4.04% | 0.00 |
| 2025-09-05 | 28.56 | 28.74 | 0.21 | 0.74% | 27.92 | 28.80 | 31303 | 8877.88 | 2.88% | 0.00 |
| 2025-09-04 | 28.00 | 28.53 | 0.50 | 1.78% | 27.91 | 29.00 | 48579 | 13805.31 | 4.48% | 0.00 |
| 2025-09-03 | 29.01 | 28.03 | -0.88 | -3.04% | 27.88 | 29.58 | 32857 | 9396.34 | 3.03% | 0.00 |
| 2025-09-02 | 30.11 | 28.91 | -1.33 | -4.40% | 28.66 | 30.13 | 42525 | 12438.87 | 3.92% | 0.00 |
| 2025-09-01 | 29.20 | 30.24 | 1.20 | 4.13% | 28.88 | 30.58 | 60342 | 18144.07 | 5.56% | 0.00 |
| 2025-08-29 | 29.16 | 29.04 | -0.16 | -0.55% | 28.80 | 29.51 | 40359 | 11772.98 | 3.72% | 0.00 |
| 2025-08-28 | 29.21 | 29.20 | -0.01 | -0.03% | 28.34 | 29.50 | 45848 | 13256.28 | 4.22% | 0.00 |
| 2025-08-27 | 30.62 | 29.21 | -1.58 | -5.13% | 29.18 | 30.62 | 81314 | 24128.29 | 7.49% | 0.00 |
| 2025-08-26 | 31.62 | 30.79 | -1.40 | -4.35% | 30.51 | 31.98 | 89450 | 27837.56 | 8.24% | 0.00 |
| 2025-08-25 | 30.28 | 32.19 | 1.85 | 6.10% | 30.11 | 32.29 | 97473 | 30535.81 | 8.98% | 5.00 |
| 2025-08-22 | 32.30 | 30.34 | -1.06 | -3.38% | 30.10 | 32.40 | 104017 | 31958.33 | 9.58% | 0.00 |
| 2025-08-21 | 30.60 | 31.40 | 1.18 | 3.90% | 30.25 | 32.68 | 84254 | 26579.87 | 7.76% | 0.00 |
| 2025-08-20 | 30.00 | 30.22 | 0.62 | 2.09% | 29.55 | 31.50 | 89802 | 27421.85 | 8.27% | 0.00 |
| 2025-08-19 | 28.68 | 29.60 | 0.92 | 3.21% | 28.58 | 30.08 | 78056 | 22967.23 | 7.19% | 0.00 |
| 2025-08-18 | 28.15 | 28.68 | 0.53 | 1.88% | 28.02 | 28.78 | 61580 | 17509.49 | 5.67% | 0.00 |
| 2025-08-15 | 27.61 | 28.15 | 0.81 | 2.96% | 27.30 | 28.16 | 60878 | 16920.81 | 5.61% | 3.00 |
| 2025-08-14 | 29.28 | 27.34 | -1.59 | -5.50% | 27.31 | 29.49 | 98138 | 27578.10 | 9.04% | 0.00 |
| 2025-08-13 | 28.84 | 28.93 | 0.10 | 0.35% | 28.37 | 29.08 | 50382 | 14477.30 | 4.64% | 0.00 |
| 2025-08-12 | 29.81 | 28.83 | -0.73 | -2.47% | 28.45 | 29.97 | 59808 | 17281.77 | 5.51% | 0.00 |
| 2025-08-11 | 27.73 | 29.56 | 2.08 | 7.57% | 27.39 | 30.15 | 101926 | 29443.29 | 9.39% | 5.00 |
| 2025-08-08 | 27.29 | 27.48 | 0.16 | 0.59% | 27.00 | 27.73 | 47153 | 12910.15 | 4.34% | 0.00 |
| 2025-08-07 | 27.80 | 27.32 | -0.36 | -1.30% | 27.01 | 28.23 | 62621 | 17235.51 | 5.77% | 0.00 |
| 2025-08-06 | 27.91 | 27.68 | -0.14 | -0.50% | 27.45 | 28.19 | 55464 | 15426.77 | 5.11% | 0.00 |
| 2025-08-05 | 28.08 | 27.82 | -0.28 | -1.00% | 27.55 | 28.29 | 65285 | 18205.24 | 6.01% | 24.00 |
| 2025-08-04 | 26.82 | 28.10 | 1.09 | 4.04% | 26.57 | 28.25 | 105846 | 29251.46 | 9.75% | 0.00 |
| 2025-08-01 | 26.91 | 27.01 | 0.25 | 0.93% | 26.68 | 27.63 | 58420 | 15858.65 | 5.38% | 0.00 |
| 2025-07-31 | 27.32 | 26.76 | -0.25 | -0.93% | 26.68 | 27.38 | 78437 | 21219.33 | 7.23% | 0.00 |
| 2025-07-30 | 27.27 | 27.01 | -0.44 | -1.60% | 26.73 | 27.90 | 100259 | 27368.52 | 9.24% | 7.00 |
| 2025-07-29 | 26.97 | 27.45 | 0.48 | 1.78% | 26.43 | 27.45 | 115582 | 31366.12 | 10.65% | 1.00 |
| 2025-07-28 | 27.00 | 26.97 | -0.08 | -0.30% | 26.81 | 27.49 | 66917 | 18090.39 | 6.16% | 0.00 |
| 2025-07-25 | 27.17 | 27.05 | -0.22 | -0.81% | 26.83 | 27.65 | 108398 | 29464.59 | 9.99% | 0.00 |
| 2025-07-24 | 27.85 | 27.27 | -0.35 | -1.27% | 27.10 | 28.32 | 147593 | 40744.68 | 13.60% | 0.00 |
| 2025-07-23 | 30.00 | 27.62 | -4.17 | -13.12% | 27.60 | 30.46 | 220935 | 63493.34 | 20.35% | 9.00 |
| 2025-07-22 | 29.80 | 31.79 | 2.54 | 8.68% | 29.80 | 34.50 | 231597 | 74612.95 | 21.34% | 0.00 |
| 2025-07-21 | 26.00 | 29.25 | 2.85 | 10.80% | 25.89 | 29.45 | 163995 | 46206.13 | 15.11% | 1.00 |
| 2025-07-18 | 25.28 | 26.40 | 1.12 | 4.43% | 24.76 | 26.56 | 106598 | 27595.17 | 12.23% | 0.00 |
| 2025-07-17 | 24.45 | 25.28 | 0.53 | 2.14% | 24.18 | 25.35 | 78199 | 19499.24 | 8.97% | 0.00 |
| 2025-07-16 | 23.92 | 24.75 | 0.83 | 3.47% | 23.81 | 24.95 | 78035 | 19093.37 | 8.95% | 3.00 |
| 2025-07-15 | 23.83 | 23.92 | 0.17 | 0.72% | 23.44 | 24.59 | 44723 | 10675.82 | 5.13% | 0.00 |
| 2025-07-14 | 23.50 | 23.75 | 0.30 | 1.28% | 23.18 | 23.85 | 38151 | 8990.09 | 4.38% | 0.00 |
| 2025-07-11 | 23.65 | 23.45 | 0.20 | 0.86% | 23.20 | 24.38 | 56181 | 13258.52 | 6.44% | 0.00 |
| 2025-07-10 | 22.93 | 23.25 | 0.40 | 1.75% | 22.93 | 23.97 | 52377 | 12276.00 | 6.01% | 0.00 |
| 2025-07-09 | 23.25 | 23.05 | -0.20 | -0.86% | 22.88 | 23.59 | 34577 | 7984.99 | 3.97% | 0.00 |
| 2025-07-08 | 23.03 | 23.25 | 0.12 | 0.52% | 22.90 | 23.75 | 31675 | 7384.20 | 3.63% | 0.00 |
| 2025-07-07 | 23.22 | 23.13 | -0.13 | -0.56% | 22.98 | 23.77 | 36781 | 8540.88 | 4.22% | 0.00 |
| 2025-07-04 | 23.59 | 23.26 | -0.53 | -2.23% | 23.05 | 23.80 | 46325 | 10799.61 | 5.31% | 0.00 |
| 2025-07-03 | 22.75 | 23.79 | 1.29 | 5.73% | 22.31 | 23.98 | 86862 | 20217.88 | 9.96% | 0.00 |
| 2025-07-02 | 22.27 | 22.50 | 0.23 | 1.03% | 22.13 | 23.18 | 63203 | 14361.16 | 7.25% | 0.00 |
| 2025-07-01 | 21.88 | 22.27 | 0.36 | 1.64% | 21.78 | 22.32 | 32290 | 7113.02 | 3.70% | 0.00 |
深证大盘股票行情在线 K线走势图
诚达药业(301201)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
