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 |
|---|
| 2025-04-18 | 43.19 | 43.22 | 0.02 | 0.05% | 43.13 | 43.99 | 37404 | 16268.75 | 0.68% |
| 2025-04-17 | 43.68 | 43.20 | -0.48 | -1.10% | 43.20 | 43.85 | 41908 | 18193.47 | 0.76% |
| 2025-04-16 | 44.31 | 43.68 | -0.59 | -1.33% | 43.24 | 44.31 | 48696 | 21289.16 | 0.88% |
| 2025-04-15 | 43.50 | 44.27 | 0.55 | 1.26% | 43.22 | 44.50 | 62756 | 27514.76 | 1.13% |
| 2025-04-14 | 43.80 | 43.72 | 0.26 | 0.60% | 43.43 | 44.08 | 53257 | 23321.96 | 0.96% |
| 2025-04-11 | 42.80 | 43.46 | 0.45 | 1.05% | 42.69 | 43.68 | 68484 | 29642.60 | 1.24% |
| 2025-04-10 | 42.95 | 43.01 | 0.73 | 1.73% | 42.50 | 43.73 | 93195 | 40192.64 | 1.68% |
| 2025-04-09 | 41.56 | 42.28 | -0.04 | -0.09% | 40.40 | 42.42 | 97639 | 40568.77 | 1.76% |
| 2025-04-08 | 41.99 | 42.32 | 0.82 | 1.98% | 41.45 | 42.97 | 92534 | 38869.61 | 1.67% |
| 2025-04-07 | 44.41 | 41.50 | -4.61 | -10.00% | 41.50 | 44.73 | 169603 | 72684.62 | 3.06% |
| 2025-04-03 | 46.01 | 46.11 | -0.29 | -0.63% | 45.94 | 46.86 | 57037 | 26392.17 | 1.03% |
| 2025-04-02 | 46.50 | 46.40 | -0.12 | -0.26% | 46.18 | 46.89 | 70025 | 32614.29 | 1.26% |
| 2025-04-01 | 44.97 | 46.52 | 1.46 | 3.24% | 44.97 | 47.17 | 169997 | 79236.04 | 3.07% |
| 2025-03-31 | 45.55 | 45.06 | -0.84 | -1.83% | 44.70 | 46.23 | 65294 | 29634.17 | 1.18% |
| 2025-03-28 | 45.30 | 45.90 | 0.49 | 1.08% | 45.17 | 46.56 | 113750 | 52393.88 | 2.05% |
| 2025-03-27 | 45.05 | 45.41 | 0.36 | 0.80% | 44.51 | 45.55 | 62697 | 28312.24 | 1.13% |
| 2025-03-26 | 44.90 | 45.05 | 0.14 | 0.31% | 44.55 | 45.17 | 46085 | 20681.25 | 0.83% |
| 2025-03-25 | 44.68 | 44.91 | 0.24 | 0.54% | 44.50 | 44.97 | 38466 | 17227.86 | 0.69% |
| 2025-03-24 | 44.81 | 44.67 | -0.15 | -0.33% | 44.30 | 45.03 | 49851 | 22241.87 | 0.90% |
| 2025-03-21 | 45.16 | 44.82 | -0.32 | -0.71% | 44.68 | 45.39 | 57884 | 26016.35 | 1.04% |
| 2025-03-20 | 45.27 | 45.14 | -0.08 | -0.18% | 44.94 | 45.60 | 54858 | 24820.17 | 0.99% |
| 2025-03-19 | 45.63 | 45.22 | -0.34 | -0.75% | 45.02 | 45.79 | 87692 | 39763.40 | 1.58% |
| 2025-03-18 | 45.86 | 45.56 | -0.29 | -0.63% | 45.48 | 46.37 | 86725 | 39684.51 | 1.57% |
| 2025-03-17 | 46.30 | 45.85 | -1.10 | -2.34% | 45.51 | 46.33 | 106558 | 48893.14 | 1.92% |
| 2025-03-14 | 46.73 | 46.95 | 0.25 | 0.54% | 46.63 | 47.26 | 90705 | 42619.75 | 1.64% |
| 2025-03-13 | 46.60 | 46.70 | -0.07 | -0.15% | 46.20 | 46.88 | 60712 | 28231.75 | 1.10% |
| 2025-03-12 | 47.20 | 46.77 | -0.34 | -0.72% | 46.75 | 47.34 | 65592 | 30807.77 | 1.18% |
| 2025-03-11 | 46.48 | 47.11 | 0.24 | 0.51% | 46.36 | 47.98 | 101231 | 47786.52 | 1.83% |
| 2025-03-10 | 47.22 | 46.87 | -0.09 | -0.19% | 46.39 | 47.80 | 86782 | 40757.80 | 1.57% |
| 2025-03-07 | 45.68 | 46.96 | 1.28 | 2.80% | 45.65 | 47.18 | 157772 | 73718.21 | 2.85% |
| 2025-03-06 | 44.69 | 45.68 | 1.00 | 2.24% | 44.68 | 45.75 | 72348 | 32809.83 | 1.31% |
| 2025-03-05 | 45.14 | 44.68 | -0.54 | -1.19% | 44.46 | 45.16 | 55999 | 25022.41 | 1.01% |
| 2025-03-04 | 45.55 | 45.22 | -0.33 | -0.72% | 45.17 | 45.75 | 50997 | 23125.89 | 0.92% |
| 2025-03-03 | 44.97 | 45.55 | 0.82 | 1.83% | 44.97 | 46.45 | 90154 | 41362.58 | 1.63% |
| 2025-02-28 | 45.93 | 44.73 | -1.60 | -3.45% | 44.64 | 46.66 | 86307 | 39332.29 | 1.56% |
| 2025-02-27 | 45.71 | 46.33 | 0.37 | 0.81% | 45.65 | 46.78 | 109346 | 50495.39 | 1.97% |
| 2025-02-26 | 43.86 | 45.96 | 2.03 | 4.62% | 43.85 | 46.50 | 146420 | 66421.07 | 2.64% |
| 2025-02-25 | 44.51 | 43.93 | -0.92 | -2.05% | 43.80 | 44.54 | 65253 | 28866.70 | 1.18% |
| 2025-02-24 | 45.50 | 44.85 | -0.75 | -1.64% | 44.61 | 45.58 | 72689 | 32673.03 | 1.31% |
| 2025-02-21 | 45.19 | 45.60 | 0.20 | 0.44% | 45.09 | 45.97 | 80140 | 36440.59 | 1.45% |
| 2025-02-20 | 45.36 | 45.40 | -0.04 | -0.09% | 45.32 | 46.14 | 59495 | 27174.14 | 1.07% |
| 2025-02-19 | 45.23 | 45.44 | 0.08 | 0.18% | 44.86 | 45.80 | 77413 | 35136.56 | 1.40% |
| 2025-02-18 | 44.43 | 45.36 | 0.95 | 2.14% | 44.05 | 46.32 | 130317 | 59198.46 | 2.35% |
| 2025-02-17 | 44.36 | 44.41 | 0.05 | 0.11% | 44.18 | 44.99 | 58391 | 26029.39 | 1.05% |
| 2025-02-14 | 43.43 | 44.36 | 0.94 | 2.16% | 43.43 | 44.40 | 63086 | 27817.92 | 1.14% |
| 2025-02-13 | 43.80 | 43.42 | -0.38 | -0.87% | 43.26 | 43.93 | 48460 | 21110.35 | 0.87% |
| 2025-02-12 | 43.68 | 43.80 | 0.03 | 0.07% | 43.31 | 43.80 | 42335 | 18437.34 | 0.76% |
| 2025-02-11 | 44.95 | 43.77 | -0.96 | -2.15% | 43.75 | 44.95 | 60394 | 26591.58 | 1.09% |
| 2025-02-10 | 44.50 | 44.73 | 0.23 | 0.52% | 44.41 | 44.98 | 54535 | 24387.85 | 0.98% |
| 2025-02-07 | 44.71 | 44.50 | -0.45 | -1.00% | 44.10 | 45.18 | 63560 | 28433.43 | 1.15% |
| 2025-02-06 | 44.18 | 44.95 | 0.78 | 1.77% | 43.80 | 45.08 | 47301 | 21101.81 | 0.85% |
| 2025-02-05 | 44.07 | 44.17 | 0.10 | 0.23% | 43.77 | 44.48 | 36750 | 16203.48 | 0.66% |
| 2025-01-27 | 43.81 | 44.07 | 0.37 | 0.85% | 43.71 | 44.39 | 40147 | 17680.76 | 0.72% |
| 2025-01-24 | 43.46 | 43.70 | -0.05 | -0.11% | 43.28 | 44.18 | 40592 | 17762.57 | 0.73% |
| 2025-01-23 | 44.38 | 43.75 | -0.38 | -0.86% | 43.62 | 44.80 | 53694 | 23715.22 | 0.97% |
| 2025-01-22 | 43.41 | 44.13 | 0.45 | 1.03% | 43.30 | 45.11 | 64852 | 28620.88 | 1.17% |
| 2025-01-21 | 43.12 | 43.68 | 0.66 | 1.53% | 43.10 | 44.11 | 59642 | 25978.58 | 1.08% |
| 2025-01-20 | 42.78 | 43.02 | 0.52 | 1.22% | 42.77 | 43.38 | 37558 | 16176.44 | 0.68% |
| 2025-01-17 | 42.11 | 42.50 | 0.29 | 0.69% | 41.97 | 42.68 | 27253 | 11548.33 | 0.49% |
| 2025-01-16 | 42.55 | 42.21 | -0.16 | -0.38% | 41.96 | 42.99 | 32400 | 13748.43 | 0.58% |
| 2025-01-15 | 42.95 | 42.37 | -0.58 | -1.35% | 42.33 | 42.98 | 30044 | 12791.91 | 0.54% |
| 2025-01-14 | 41.56 | 42.95 | 1.30 | 3.12% | 41.41 | 43.00 | 47773 | 20280.09 | 0.86% |
| 2025-01-13 | 40.98 | 41.65 | 0.66 | 1.61% | 40.87 | 41.73 | 34927 | 14464.99 | 0.63% |
| 2025-01-10 | 41.67 | 40.99 | -0.68 | -1.63% | 40.99 | 41.90 | 32215 | 13308.11 | 0.58% |
| 2025-01-09 | 41.69 | 41.67 | -0.31 | -0.74% | 41.50 | 42.50 | 32598 | 13696.48 | 0.59% |
| 2025-01-08 | 42.41 | 41.98 | -0.44 | -1.04% | 41.25 | 42.62 | 38437 | 16120.62 | 0.69% |
| 2025-01-07 | 42.33 | 42.42 | -0.05 | -0.12% | 41.61 | 42.45 | 40766 | 17155.53 | 0.74% |
| 2025-01-06 | 41.99 | 42.47 | 0.46 | 1.09% | 41.85 | 42.68 | 50146 | 21180.40 | 0.91% |
| 2025-01-03 | 42.26 | 42.01 | -0.16 | -0.38% | 41.90 | 43.09 | 56151 | 23830.00 | 1.01% |
| 2025-01-02 | 44.09 | 42.17 | -1.93 | -4.38% | 41.95 | 44.24 | 71650 | 30751.33 | 1.31% |
| 2024-12-31 | 45.19 | 44.10 | -0.91 | -2.02% | 44.01 | 45.45 | 44628 | 19968.06 | 0.81% |
| 2024-12-30 | 45.10 | 45.01 | -0.14 | -0.31% | 44.84 | 45.39 | 35544 | 16038.87 | 0.65% |
| 2024-12-27 | 44.79 | 45.15 | 0.55 | 1.23% | 44.26 | 45.39 | 43559 | 19607.42 | 0.79% |
| 2024-12-26 | 44.05 | 44.60 | 0.59 | 1.34% | 44.01 | 44.83 | 33490 | 14877.00 | 0.61% |
| 2024-12-25 | 44.80 | 44.01 | -1.03 | -2.29% | 43.97 | 45.16 | 41843 | 18558.86 | 0.76% |
| 2024-12-24 | 44.81 | 45.04 | 0.28 | 0.63% | 44.38 | 45.04 | 41508 | 18559.21 | 0.76% |
| 2024-12-23 | 45.53 | 44.76 | -1.01 | -2.21% | 44.69 | 45.76 | 49902 | 22540.69 | 0.91% |
| 2024-12-20 | 45.55 | 45.77 | 0.24 | 0.53% | 45.37 | 45.99 | 38198 | 17459.49 | 0.70% |
| 2024-12-19 | 45.00 | 45.53 | 0.15 | 0.33% | 44.81 | 45.65 | 38832 | 17545.78 | 0.71% |
| 2024-12-18 | 44.99 | 45.38 | 0.28 | 0.62% | 44.98 | 45.82 | 43850 | 19855.71 | 0.80% |
上证大盘股票行情在线 K线走势图
