甘李药业(603087)股票行情 甘李药业股票行情 603087股票行情_爱股网
甘李药业(603087)股票行情
甘李药业(603087)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 |
|---|
| 2025-10-27 | 69.31 | 71.52 | 2.69 | 3.91% | 69.31 | 71.88 | 129741 | 92123.05 | 2.33% |
| 2025-10-24 | 68.36 | 68.83 | 0.50 | 0.73% | 68.20 | 69.35 | 74489 | 51249.99 | 1.34% |
| 2025-10-23 | 69.70 | 68.33 | -1.56 | -2.23% | 67.01 | 69.90 | 98641 | 66952.37 | 1.77% |
| 2025-10-22 | 70.41 | 69.89 | -1.00 | -1.41% | 69.79 | 71.23 | 53778 | 37716.20 | 0.96% |
| 2025-10-21 | 69.79 | 70.89 | 1.32 | 1.90% | 69.12 | 70.99 | 77234 | 54163.28 | 1.38% |
| 2025-10-20 | 70.25 | 69.57 | 0.19 | 0.27% | 69.12 | 70.40 | 63833 | 44454.20 | 1.14% |
| 2025-10-17 | 70.77 | 69.38 | -1.52 | -2.14% | 69.00 | 71.25 | 87925 | 61528.80 | 1.58% |
| 2025-10-16 | 70.89 | 70.90 | 0.01 | 0.01% | 70.28 | 72.80 | 104174 | 74640.71 | 1.87% |
| 2025-10-15 | 69.24 | 70.89 | 1.69 | 2.44% | 68.90 | 71.10 | 100956 | 70980.42 | 1.81% |
| 2025-10-14 | 72.31 | 69.20 | -2.90 | -4.02% | 68.89 | 72.80 | 147145 | 103888.73 | 2.64% |
| 2025-10-13 | 70.97 | 72.10 | -1.86 | -2.51% | 70.60 | 72.75 | 110492 | 79461.93 | 1.98% |
| 2025-10-10 | 75.03 | 73.96 | -1.69 | -2.23% | 73.76 | 76.16 | 137156 | 102412.94 | 2.46% |
| 2025-10-09 | 76.02 | 75.65 | -0.25 | -0.33% | 73.88 | 76.72 | 169278 | 127322.34 | 3.03% |
| 2025-09-30 | 76.20 | 75.90 | -0.47 | -0.62% | 75.70 | 77.09 | 133981 | 102177.23 | 2.40% |
| 2025-09-29 | 77.70 | 76.37 | -1.70 | -2.18% | 74.59 | 78.06 | 207390 | 157270.78 | 3.72% |
| 2025-09-26 | 79.01 | 78.07 | -1.55 | -1.95% | 77.53 | 79.72 | 178340 | 139898.00 | 3.20% |
| 2025-09-25 | 81.97 | 79.62 | 0.28 | 0.35% | 78.31 | 82.25 | 318692 | 255468.42 | 5.71% |
| 2025-09-24 | 79.34 | 79.34 | 7.21 | 10.00% | 75.90 | 79.34 | 343321 | 269563.28 | 6.15% |
| 2025-09-23 | 73.15 | 72.13 | -1.47 | -2.00% | 70.78 | 74.94 | 136005 | 98195.34 | 2.44% |
| 2025-09-22 | 72.24 | 73.60 | 2.67 | 3.76% | 72.24 | 75.89 | 181979 | 134158.77 | 3.26% |
| 2025-09-19 | 72.22 | 70.93 | -1.78 | -2.45% | 70.88 | 73.20 | 122605 | 88015.30 | 2.20% |
| 2025-09-18 | 72.50 | 72.71 | 0.02 | 0.03% | 71.55 | 74.43 | 175230 | 128147.79 | 3.14% |
| 2025-09-17 | 73.60 | 72.69 | -1.29 | -1.74% | 71.69 | 74.40 | 160859 | 116684.73 | 2.88% |
| 2025-09-16 | 73.69 | 73.98 | 0.12 | 0.16% | 72.94 | 74.29 | 121378 | 89431.10 | 2.18% |
| 2025-09-15 | 74.18 | 73.86 | -0.29 | -0.39% | 73.68 | 74.96 | 104500 | 77525.73 | 1.87% |
| 2025-09-12 | 74.89 | 74.15 | -0.28 | -0.38% | 72.94 | 75.18 | 144486 | 107017.66 | 2.59% |
| 2025-09-11 | 71.80 | 74.43 | 0.70 | 0.95% | 69.61 | 74.72 | 196653 | 142739.72 | 3.53% |
| 2025-09-10 | 74.70 | 73.73 | -0.57 | -0.77% | 72.82 | 75.31 | 121758 | 90128.81 | 2.18% |
| 2025-09-09 | 76.52 | 74.30 | -2.96 | -3.83% | 73.73 | 77.56 | 169330 | 127697.46 | 3.04% |
| 2025-09-08 | 74.88 | 77.26 | 2.38 | 3.18% | 74.88 | 78.49 | 196561 | 151340.30 | 3.52% |
| 2025-09-05 | 71.77 | 74.88 | 3.32 | 4.64% | 70.93 | 75.19 | 218757 | 159861.28 | 3.90% |
| 2025-09-04 | 78.17 | 71.56 | -5.95 | -7.68% | 70.05 | 78.50 | 332675 | 245024.59 | 5.93% |
| 2025-09-03 | 77.45 | 77.51 | 0.16 | 0.21% | 76.83 | 81.00 | 220975 | 173306.03 | 3.94% |
| 2025-09-02 | 78.49 | 77.35 | -0.87 | -1.11% | 76.77 | 79.56 | 242111 | 188789.17 | 4.31% |
| 2025-09-01 | 72.90 | 78.22 | 5.29 | 7.25% | 72.58 | 78.96 | 266091 | 204075.81 | 4.74% |
| 2025-08-29 | 71.70 | 72.93 | 1.45 | 2.03% | 71.70 | 74.24 | 173365 | 126491.91 | 3.09% |
| 2025-08-28 | 68.33 | 71.48 | 3.01 | 4.40% | 67.89 | 71.69 | 221392 | 153921.30 | 3.94% |
| 2025-08-27 | 70.50 | 68.47 | -2.45 | -3.45% | 68.35 | 71.56 | 194677 | 136646.23 | 3.47% |
| 2025-08-26 | 71.55 | 70.92 | -0.63 | -0.88% | 70.22 | 71.93 | 141577 | 100367.72 | 2.52% |
| 2025-08-25 | 68.79 | 71.55 | 3.00 | 4.38% | 68.30 | 73.03 | 262680 | 185431.25 | 4.68% |
| 2025-08-22 | 67.45 | 68.55 | 1.10 | 1.63% | 67.10 | 69.57 | 173937 | 118964.01 | 3.10% |
| 2025-08-21 | 67.88 | 67.45 | -0.47 | -0.69% | 66.90 | 69.20 | 134683 | 91161.49 | 2.40% |
| 2025-08-20 | 67.10 | 67.92 | -0.11 | -0.16% | 66.15 | 68.80 | 233484 | 157125.42 | 4.16% |
| 2025-08-19 | 64.99 | 68.03 | 4.42 | 6.95% | 64.99 | 69.97 | 406124 | 279318.91 | 7.23% |
| 2025-08-18 | 62.50 | 63.61 | 1.11 | 1.78% | 62.50 | 64.18 | 171335 | 108854.28 | 3.05% |
| 2025-08-15 | 61.92 | 62.50 | 0.46 | 0.74% | 61.73 | 62.99 | 124279 | 77537.18 | 2.21% |
| 2025-08-14 | 63.09 | 62.04 | -1.05 | -1.66% | 62.01 | 63.68 | 146579 | 91911.55 | 2.61% |
| 2025-08-13 | 61.22 | 63.09 | 2.08 | 3.41% | 61.00 | 64.48 | 208890 | 131122.66 | 3.72% |
| 2025-08-12 | 62.10 | 61.01 | -1.25 | -2.01% | 60.62 | 62.58 | 137410 | 84044.48 | 2.45% |
| 2025-08-11 | 61.58 | 62.26 | 0.78 | 1.27% | 61.50 | 62.84 | 128382 | 79938.66 | 2.29% |
| 2025-08-08 | 61.87 | 61.48 | -0.98 | -1.57% | 60.62 | 62.68 | 166962 | 102763.34 | 2.97% |
| 2025-08-07 | 64.30 | 62.46 | -1.90 | -2.95% | 62.01 | 64.30 | 192597 | 121190.00 | 3.43% |
| 2025-08-06 | 63.39 | 64.36 | 0.67 | 1.05% | 63.39 | 65.90 | 204841 | 132164.11 | 3.65% |
| 2025-08-05 | 63.29 | 63.69 | 0.41 | 0.65% | 63.01 | 65.11 | 194789 | 124335.08 | 3.47% |
| 2025-08-04 | 60.99 | 63.28 | 2.29 | 3.75% | 60.02 | 63.65 | 255395 | 157926.17 | 4.55% |
| 2025-08-01 | 58.10 | 60.99 | 3.09 | 5.34% | 57.82 | 62.68 | 288416 | 175523.56 | 5.14% |
| 2025-07-31 | 59.00 | 57.90 | -1.31 | -2.21% | 57.41 | 59.40 | 177023 | 103524.54 | 3.15% |
| 2025-07-30 | 60.36 | 59.21 | -1.61 | -2.65% | 58.45 | 60.84 | 183249 | 109628.41 | 3.26% |
| 2025-07-29 | 59.40 | 60.82 | 1.51 | 2.55% | 58.59 | 61.47 | 200734 | 121052.07 | 3.58% |
| 2025-07-28 | 58.08 | 59.31 | 1.22 | 2.10% | 58.08 | 59.51 | 155355 | 91671.29 | 2.77% |
| 2025-07-25 | 59.64 | 58.09 | -1.55 | -2.60% | 58.05 | 59.76 | 146444 | 86003.73 | 2.61% |
| 2025-07-24 | 58.73 | 59.64 | 0.72 | 1.22% | 58.28 | 60.46 | 143440 | 84918.88 | 2.57% |
| 2025-07-23 | 59.00 | 58.92 | -0.44 | -0.74% | 58.68 | 60.21 | 147616 | 87645.42 | 2.65% |
| 2025-07-22 | 57.00 | 59.36 | 1.56 | 2.70% | 57.00 | 61.49 | 215707 | 128410.06 | 3.87% |
| 2025-07-21 | 58.74 | 57.80 | -0.97 | -1.65% | 57.20 | 58.74 | 125278 | 72428.32 | 2.25% |
| 2025-07-18 | 58.50 | 58.77 | 0.13 | 0.22% | 57.78 | 59.08 | 136060 | 79371.38 | 2.44% |
| 2025-07-17 | 57.07 | 58.64 | 1.28 | 2.23% | 57.07 | 58.85 | 150753 | 87758.86 | 2.71% |
| 2025-07-16 | 57.02 | 57.36 | 0.36 | 0.63% | 57.01 | 58.27 | 118967 | 68372.45 | 2.14% |
| 2025-07-15 | 56.00 | 57.00 | 1.00 | 1.79% | 55.58 | 57.48 | 143854 | 81700.55 | 2.58% |
| 2025-07-14 | 56.00 | 56.00 | 0.16 | 0.29% | 55.48 | 56.42 | 88310 | 49393.92 | 1.59% |
| 2025-07-11 | 55.50 | 55.84 | 0.35 | 0.63% | 55.30 | 56.50 | 121369 | 67993.68 | 2.18% |
| 2025-07-10 | 55.70 | 55.49 | 0.49 | 0.89% | 55.10 | 56.69 | 152101 | 84942.09 | 2.73% |
| 2025-07-09 | 54.40 | 55.00 | 0.40 | 0.73% | 54.10 | 55.92 | 103122 | 56638.71 | 1.85% |
| 2025-07-08 | 53.90 | 54.60 | 0.61 | 1.13% | 53.85 | 54.85 | 86464 | 47117.45 | 1.55% |
| 2025-07-07 | 55.17 | 53.99 | -2.18 | -3.88% | 53.88 | 55.50 | 149096 | 81299.62 | 2.68% |
| 2025-07-04 | 56.57 | 56.17 | -0.41 | -0.72% | 55.42 | 56.80 | 111881 | 62756.36 | 2.02% |
| 2025-07-03 | 56.13 | 56.58 | 0.51 | 0.91% | 55.85 | 56.80 | 93423 | 52728.92 | 1.69% |
| 2025-07-02 | 56.57 | 56.07 | -0.51 | -0.90% | 55.81 | 56.76 | 107677 | 60471.94 | 1.94% |
| 2025-07-01 | 54.99 | 56.58 | 1.80 | 3.29% | 54.87 | 56.62 | 146572 | 82234.34 | 2.65% |
| 2025-06-30 | 53.64 | 54.78 | 1.15 | 2.14% | 53.40 | 54.92 | 115116 | 62509.00 | 2.08% |
上证大盘股票行情在线 K线走势图
甘李药业(603087)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
