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 |
|---|
| 2026-03-26 | 59.00 | 58.59 | -0.52 | -0.88% | 58.27 | 59.88 | 47930 | 28298.23 | 0.86% |
| 2026-03-25 | 57.88 | 59.11 | 1.67 | 2.91% | 57.65 | 60.93 | 86878 | 51422.40 | 1.56% |
| 2026-03-24 | 57.03 | 57.44 | 1.24 | 2.21% | 56.40 | 57.48 | 53572 | 30509.46 | 0.96% |
| 2026-03-23 | 58.33 | 56.20 | -3.45 | -5.78% | 55.80 | 58.78 | 99066 | 56593.10 | 1.78% |
| 2026-03-20 | 61.25 | 59.65 | -1.60 | -2.61% | 59.65 | 62.08 | 64356 | 38997.98 | 1.15% |
| 2026-03-19 | 62.00 | 61.25 | -1.60 | -2.55% | 61.24 | 62.50 | 55182 | 34036.84 | 0.99% |
| 2026-03-18 | 62.50 | 62.85 | 0.33 | 0.53% | 61.95 | 63.19 | 49931 | 31249.39 | 0.90% |
| 2026-03-17 | 62.25 | 62.52 | 0.60 | 0.97% | 61.96 | 63.76 | 58503 | 36825.11 | 1.05% |
| 2026-03-16 | 62.13 | 61.92 | -0.21 | -0.34% | 61.30 | 62.37 | 38895 | 24059.19 | 0.70% |
| 2026-03-13 | 62.24 | 62.13 | -0.49 | -0.78% | 61.88 | 62.72 | 34142 | 21255.77 | 0.61% |
| 2026-03-12 | 63.50 | 62.62 | -0.87 | -1.37% | 62.40 | 63.63 | 37362 | 23469.08 | 0.67% |
| 2026-03-11 | 64.36 | 63.49 | -0.61 | -0.95% | 63.38 | 64.36 | 33697 | 21450.77 | 0.60% |
| 2026-03-10 | 63.20 | 64.10 | 1.26 | 2.01% | 63.20 | 64.33 | 42532 | 27220.51 | 0.76% |
| 2026-03-09 | 62.73 | 62.84 | -0.82 | -1.29% | 61.80 | 63.25 | 47032 | 29332.81 | 0.84% |
| 2026-03-06 | 62.10 | 63.66 | 1.57 | 2.53% | 61.95 | 64.10 | 54284 | 34483.26 | 0.97% |
| 2026-03-05 | 62.79 | 62.09 | 0.03 | 0.05% | 61.81 | 63.16 | 41779 | 26074.83 | 0.75% |
| 2026-03-04 | 62.00 | 62.06 | -0.58 | -0.93% | 61.54 | 62.88 | 57198 | 35554.17 | 1.03% |
| 2026-03-03 | 64.57 | 62.64 | -1.85 | -2.87% | 62.51 | 65.20 | 72228 | 45947.50 | 1.29% |
| 2026-03-02 | 65.00 | 64.49 | -1.48 | -2.24% | 63.83 | 65.64 | 66246 | 42747.92 | 1.19% |
| 2026-02-27 | 66.00 | 65.97 | 0.17 | 0.26% | 65.70 | 66.56 | 30824 | 20347.77 | 0.55% |
| 2026-02-26 | 67.05 | 65.80 | -1.22 | -1.82% | 65.76 | 67.16 | 47394 | 31393.77 | 0.85% |
| 2026-02-25 | 66.20 | 67.02 | 0.83 | 1.25% | 65.85 | 67.15 | 51664 | 34465.84 | 0.93% |
| 2026-02-24 | 65.32 | 66.19 | 1.20 | 1.85% | 64.10 | 66.19 | 60475 | 39408.44 | 1.08% |
| 2026-02-13 | 65.60 | 64.99 | -0.73 | -1.11% | 64.86 | 65.99 | 38611 | 25284.44 | 0.69% |
| 2026-02-12 | 66.22 | 65.72 | -0.51 | -0.77% | 65.47 | 66.59 | 40448 | 26612.88 | 0.73% |
| 2026-02-11 | 66.39 | 66.23 | -0.33 | -0.50% | 66.11 | 66.99 | 29015 | 19275.77 | 0.52% |
| 2026-02-10 | 65.99 | 66.56 | 0.59 | 0.89% | 65.60 | 67.04 | 45087 | 29982.88 | 0.81% |
| 2026-02-09 | 66.20 | 65.97 | 0.22 | 0.33% | 65.65 | 66.55 | 40838 | 26954.08 | 0.73% |
| 2026-02-06 | 65.80 | 65.75 | -0.35 | -0.53% | 64.80 | 66.50 | 46973 | 30939.33 | 0.84% |
| 2026-02-05 | 67.83 | 66.10 | -2.41 | -3.52% | 66.03 | 68.30 | 80984 | 54018.53 | 1.45% |
| 2026-02-04 | 67.08 | 68.51 | 1.02 | 1.51% | 66.27 | 68.55 | 72825 | 49069.18 | 1.31% |
| 2026-02-03 | 66.40 | 67.49 | 1.39 | 2.10% | 66.00 | 67.56 | 56997 | 38115.54 | 1.02% |
| 2026-02-02 | 67.00 | 66.10 | -1.52 | -2.25% | 65.95 | 68.22 | 65802 | 44241.24 | 1.18% |
| 2026-01-30 | 67.00 | 67.62 | -0.13 | -0.19% | 66.80 | 68.18 | 72133 | 48734.85 | 1.29% |
| 2026-01-29 | 69.38 | 67.75 | -1.95 | -2.80% | 66.66 | 69.38 | 124285 | 84258.32 | 2.23% |
| 2026-01-28 | 71.32 | 69.70 | -1.62 | -2.27% | 69.66 | 71.32 | 79782 | 55927.51 | 1.43% |
| 2026-01-27 | 72.00 | 71.32 | -0.36 | -0.50% | 70.13 | 72.10 | 67163 | 47649.62 | 1.20% |
| 2026-01-26 | 72.83 | 71.68 | -1.15 | -1.58% | 71.02 | 73.30 | 82293 | 58965.27 | 1.48% |
| 2026-01-23 | 70.50 | 72.83 | 2.34 | 3.32% | 70.30 | 73.80 | 123236 | 89273.05 | 2.21% |
| 2026-01-22 | 71.00 | 70.49 | -1.29 | -1.80% | 69.01 | 71.48 | 119760 | 84097.28 | 2.15% |
| 2026-01-21 | 69.99 | 71.78 | 1.55 | 2.21% | 69.98 | 72.58 | 91615 | 65646.42 | 1.64% |
| 2026-01-20 | 72.09 | 70.23 | -1.95 | -2.70% | 69.59 | 72.29 | 81816 | 57711.21 | 1.47% |
| 2026-01-19 | 71.50 | 72.18 | 0.36 | 0.50% | 71.01 | 72.50 | 78675 | 56429.27 | 1.41% |
| 2026-01-16 | 72.81 | 71.82 | -0.73 | -1.01% | 71.67 | 73.36 | 92609 | 67077.92 | 1.66% |
| 2026-01-15 | 71.77 | 72.55 | 3.25 | 4.69% | 71.77 | 74.47 | 168184 | 122521.48 | 3.01% |
| 2026-01-14 | 70.01 | 69.30 | -0.80 | -1.14% | 68.32 | 71.88 | 134710 | 94716.07 | 2.41% |
| 2026-01-13 | 69.72 | 70.10 | 0.22 | 0.31% | 69.70 | 71.83 | 113862 | 80625.65 | 2.04% |
| 2026-01-12 | 70.66 | 69.88 | -1.12 | -1.58% | 69.28 | 71.38 | 113420 | 79152.50 | 2.03% |
| 2026-01-09 | 70.00 | 71.00 | 0.80 | 1.14% | 69.91 | 71.12 | 83850 | 59113.34 | 1.50% |
| 2026-01-08 | 71.00 | 70.20 | -1.29 | -1.80% | 70.02 | 72.16 | 78194 | 55404.80 | 1.40% |
| 2026-01-07 | 68.65 | 71.49 | 2.42 | 3.50% | 68.65 | 71.85 | 131901 | 93349.05 | 2.36% |
| 2026-01-06 | 68.96 | 69.07 | 0.10 | 0.14% | 68.60 | 69.41 | 85532 | 59059.71 | 1.53% |
| 2026-01-05 | 67.93 | 68.97 | 0.90 | 1.32% | 66.40 | 69.18 | 105168 | 71767.45 | 1.89% |
| 2025-12-31 | 66.85 | 68.07 | 1.11 | 1.66% | 66.80 | 68.40 | 73172 | 49717.03 | 1.31% |
| 2025-12-30 | 65.91 | 66.96 | 0.81 | 1.22% | 65.86 | 67.65 | 78317 | 52447.03 | 1.40% |
| 2025-12-29 | 68.19 | 66.15 | -2.14 | -3.13% | 66.03 | 68.19 | 82016 | 54811.40 | 1.47% |
| 2025-12-26 | 67.00 | 68.29 | 1.30 | 1.94% | 66.66 | 68.50 | 89504 | 60704.15 | 1.60% |
| 2025-12-25 | 66.93 | 66.99 | 0.07 | 0.10% | 66.28 | 67.28 | 48550 | 32422.89 | 0.87% |
| 2025-12-24 | 67.15 | 66.92 | -0.38 | -0.56% | 66.31 | 67.25 | 54556 | 36444.39 | 0.98% |
| 2025-12-23 | 68.04 | 67.30 | -0.75 | -1.10% | 67.12 | 68.31 | 54350 | 36706.78 | 0.97% |
| 2025-12-22 | 67.89 | 68.05 | 0.17 | 0.25% | 67.28 | 68.35 | 69935 | 47497.15 | 1.25% |
| 2025-12-19 | 65.45 | 67.88 | 2.56 | 3.92% | 65.00 | 68.35 | 120106 | 80828.43 | 2.15% |
| 2025-12-18 | 66.44 | 65.32 | -1.48 | -2.22% | 65.31 | 66.95 | 60706 | 40016.18 | 1.09% |
| 2025-12-17 | 65.41 | 66.80 | 1.12 | 1.71% | 64.62 | 67.16 | 81643 | 53965.66 | 1.46% |
| 2025-12-16 | 66.66 | 65.68 | -1.38 | -2.06% | 65.65 | 67.00 | 82238 | 54340.88 | 1.47% |
| 2025-12-15 | 65.72 | 67.06 | 0.78 | 1.18% | 65.37 | 67.71 | 115159 | 77221.15 | 2.06% |
| 2025-12-12 | 64.88 | 66.28 | 1.01 | 1.55% | 64.30 | 66.47 | 110375 | 72571.77 | 1.98% |
| 2025-12-11 | 64.59 | 65.27 | 1.25 | 1.95% | 64.50 | 66.28 | 125521 | 82140.91 | 2.25% |
| 2025-12-10 | 63.50 | 64.02 | 0.60 | 0.95% | 62.50 | 64.30 | 63810 | 40611.09 | 1.14% |
| 2025-12-09 | 63.79 | 63.42 | 0.01 | 0.02% | 63.30 | 64.99 | 86716 | 55654.97 | 1.55% |
| 2025-12-08 | 63.66 | 63.41 | -0.19 | -0.30% | 63.21 | 64.34 | 64836 | 41263.06 | 1.16% |
| 2025-12-05 | 62.39 | 63.60 | 1.20 | 1.92% | 61.80 | 63.83 | 63991 | 40249.66 | 1.15% |
| 2025-12-04 | 62.00 | 62.40 | 0.45 | 0.73% | 61.58 | 62.66 | 40669 | 25298.30 | 0.73% |
| 2025-12-03 | 62.15 | 61.95 | -0.35 | -0.56% | 61.50 | 62.68 | 54023 | 33451.03 | 0.97% |
| 2025-12-02 | 64.00 | 62.30 | -1.71 | -2.67% | 62.14 | 64.03 | 57916 | 36391.52 | 1.04% |
| 2025-12-01 | 63.55 | 64.01 | 0.34 | 0.53% | 63.32 | 64.14 | 46694 | 29767.07 | 0.84% |
| 2025-11-28 | 63.33 | 63.67 | 0.64 | 1.02% | 62.70 | 63.94 | 46059 | 29202.27 | 0.83% |
| 2025-11-27 | 63.37 | 63.03 | -0.35 | -0.55% | 62.85 | 63.83 | 47328 | 29975.54 | 0.85% |
| 2025-11-26 | 62.96 | 63.38 | 0.87 | 1.39% | 62.96 | 64.09 | 72898 | 46365.94 | 1.31% |
| 2025-11-25 | 62.35 | 62.51 | 0.16 | 0.26% | 62.35 | 63.49 | 62916 | 39614.12 | 1.13% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
