柳药集团(603368)股票行情
柳药集团(603368)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 |
|---|
| 2025-03-28 | 17.92 | 17.78 | -0.17 | -0.95% | 17.73 | 18.06 | 98824 | 17668.74 | 2.49% |
| 2025-03-27 | 18.24 | 17.95 | -0.45 | -2.45% | 17.71 | 18.24 | 180512 | 32285.36 | 4.54% |
| 2025-03-26 | 18.52 | 18.40 | -0.12 | -0.65% | 18.31 | 18.57 | 60642 | 11178.75 | 1.53% |
| 2025-03-25 | 18.20 | 18.52 | 0.30 | 1.65% | 18.13 | 18.54 | 81234 | 14935.59 | 2.05% |
| 2025-03-24 | 18.20 | 18.22 | 0.00 | 0.00% | 17.98 | 18.39 | 89550 | 16262.32 | 2.25% |
| 2025-03-21 | 18.66 | 18.22 | -0.36 | -1.94% | 18.19 | 18.85 | 113906 | 20987.55 | 2.87% |
| 2025-03-20 | 18.93 | 18.58 | -0.33 | -1.75% | 18.54 | 18.93 | 88398 | 16541.50 | 2.23% |
| 2025-03-19 | 18.62 | 18.91 | 0.24 | 1.29% | 18.60 | 19.09 | 126838 | 23992.06 | 3.19% |
| 2025-03-18 | 18.52 | 18.67 | 0.15 | 0.81% | 18.44 | 18.88 | 96990 | 18069.10 | 2.44% |
| 2025-03-17 | 18.80 | 18.52 | -0.10 | -0.54% | 18.49 | 18.80 | 129211 | 24049.92 | 3.25% |
| 2025-03-14 | 18.44 | 18.62 | 0.02 | 0.11% | 18.42 | 18.88 | 190645 | 35384.11 | 4.80% |
| 2025-03-13 | 17.98 | 18.60 | 1.00 | 5.68% | 17.95 | 18.86 | 344076 | 63532.09 | 8.66% |
| 2025-03-12 | 17.69 | 17.60 | -0.11 | -0.62% | 17.58 | 17.72 | 66942 | 11802.60 | 1.69% |
| 2025-03-11 | 17.62 | 17.71 | -0.23 | -1.28% | 17.52 | 17.78 | 107801 | 19020.10 | 2.71% |
| 2025-03-10 | 17.72 | 17.94 | 0.67 | 3.88% | 17.54 | 17.94 | 193337 | 34335.90 | 4.87% |
| 2025-03-07 | 17.30 | 17.27 | -0.04 | -0.23% | 17.22 | 17.35 | 40531 | 7004.69 | 1.02% |
| 2025-03-06 | 17.18 | 17.31 | 0.14 | 0.82% | 17.14 | 17.33 | 57023 | 9845.99 | 1.44% |
| 2025-03-05 | 17.20 | 17.17 | -0.05 | -0.29% | 17.07 | 17.22 | 38210 | 6547.98 | 0.96% |
| 2025-03-04 | 17.10 | 17.22 | 0.12 | 0.70% | 17.02 | 17.26 | 35014 | 6013.20 | 0.88% |
| 2025-03-03 | 17.11 | 17.10 | 0.00 | 0.00% | 17.09 | 17.27 | 53748 | 9231.04 | 1.35% |
| 2025-02-28 | 17.35 | 17.10 | -0.28 | -1.61% | 17.06 | 17.44 | 84552 | 14556.86 | 2.13% |
| 2025-02-27 | 17.38 | 17.38 | 0.00 | 0.00% | 17.21 | 17.42 | 59884 | 10375.17 | 1.51% |
| 2025-02-26 | 17.23 | 17.38 | 0.18 | 1.05% | 17.22 | 17.40 | 49531 | 8583.63 | 1.25% |
| 2025-02-25 | 17.44 | 17.20 | -0.31 | -1.77% | 17.17 | 17.44 | 69803 | 12099.91 | 1.76% |
| 2025-02-24 | 17.60 | 17.51 | -0.12 | -0.68% | 17.45 | 17.65 | 66930 | 11757.21 | 1.69% |
| 2025-02-21 | 17.50 | 17.63 | 0.05 | 0.28% | 17.31 | 17.67 | 99229 | 17330.14 | 2.50% |
| 2025-02-20 | 17.50 | 17.58 | 0.06 | 0.34% | 17.41 | 17.69 | 77494 | 13606.23 | 1.95% |
| 2025-02-19 | 17.57 | 17.52 | 0.02 | 0.11% | 17.41 | 17.57 | 75094 | 13136.36 | 1.89% |
| 2025-02-18 | 17.88 | 17.50 | -0.37 | -2.07% | 17.42 | 17.91 | 99478 | 17536.05 | 2.50% |
| 2025-02-17 | 18.19 | 17.87 | -0.02 | -0.11% | 17.82 | 18.40 | 181896 | 33015.68 | 4.58% |
| 2025-02-14 | 17.52 | 17.89 | 0.37 | 2.11% | 17.51 | 17.89 | 100678 | 17822.90 | 2.53% |
| 2025-02-13 | 17.57 | 17.52 | -0.07 | -0.40% | 17.50 | 17.66 | 52956 | 9311.55 | 1.33% |
| 2025-02-12 | 17.62 | 17.59 | -0.10 | -0.57% | 17.45 | 17.67 | 52745 | 9260.29 | 1.33% |
| 2025-02-11 | 17.74 | 17.69 | -0.06 | -0.34% | 17.54 | 17.74 | 50642 | 8920.86 | 1.28% |
| 2025-02-10 | 17.59 | 17.75 | 0.17 | 0.97% | 17.54 | 17.82 | 72072 | 12735.78 | 1.81% |
| 2025-02-07 | 17.50 | 17.58 | 0.09 | 0.51% | 17.36 | 17.70 | 67016 | 11770.41 | 1.69% |
| 2025-02-06 | 17.33 | 17.49 | 0.17 | 0.98% | 17.22 | 17.51 | 40907 | 7104.49 | 1.03% |
| 2025-02-05 | 17.65 | 17.32 | -0.25 | -1.42% | 17.28 | 17.66 | 46801 | 8170.88 | 1.18% |
| 2025-01-27 | 17.39 | 17.57 | 0.20 | 1.15% | 17.39 | 17.73 | 71588 | 12612.45 | 1.80% |
| 2025-01-24 | 17.15 | 17.37 | 0.18 | 1.05% | 17.05 | 17.37 | 45084 | 7772.50 | 1.14% |
| 2025-01-23 | 17.10 | 17.19 | 0.15 | 0.88% | 17.10 | 17.33 | 53535 | 9237.16 | 1.35% |
| 2025-01-22 | 17.17 | 17.04 | -0.14 | -0.81% | 16.96 | 17.17 | 35876 | 6113.74 | 0.90% |
| 2025-01-21 | 17.30 | 17.18 | -0.09 | -0.52% | 17.08 | 17.35 | 41239 | 7077.79 | 1.04% |
| 2025-01-20 | 17.25 | 17.27 | 0.08 | 0.47% | 17.22 | 17.38 | 42173 | 7297.62 | 1.06% |
| 2025-01-17 | 17.09 | 17.19 | 0.04 | 0.23% | 17.03 | 17.26 | 29547 | 5073.79 | 0.74% |
| 2025-01-16 | 17.12 | 17.15 | 0.03 | 0.18% | 17.07 | 17.34 | 48242 | 8307.77 | 1.21% |
| 2025-01-15 | 17.10 | 17.12 | -0.02 | -0.12% | 16.99 | 17.17 | 32419 | 5539.24 | 0.82% |
| 2025-01-14 | 16.72 | 17.14 | 0.44 | 2.63% | 16.70 | 17.16 | 54726 | 9288.81 | 1.38% |
| 2025-01-13 | 16.54 | 16.70 | 0.06 | 0.36% | 16.50 | 16.74 | 33193 | 5519.17 | 0.84% |
| 2025-01-10 | 16.98 | 16.64 | -0.36 | -2.12% | 16.62 | 17.02 | 49327 | 8287.67 | 1.24% |
| 2025-01-09 | 17.00 | 17.00 | -0.02 | -0.12% | 16.82 | 17.13 | 34399 | 5845.27 | 0.87% |
| 2025-01-08 | 17.22 | 17.02 | -0.26 | -1.50% | 16.80 | 17.28 | 72594 | 12366.08 | 1.83% |
| 2025-01-07 | 17.34 | 17.28 | -0.36 | -2.04% | 17.13 | 17.38 | 79822 | 13768.60 | 2.01% |
| 2025-01-06 | 17.24 | 17.64 | 0.40 | 2.32% | 17.16 | 17.92 | 98761 | 17382.06 | 2.49% |
| 2025-01-03 | 17.51 | 17.24 | -0.16 | -0.92% | 17.10 | 17.57 | 70340 | 12216.57 | 1.77% |
| 2025-01-02 | 17.91 | 17.40 | -0.46 | -2.58% | 17.36 | 17.96 | 78227 | 13804.71 | 1.97% |
| 2024-12-31 | 18.34 | 17.86 | -0.50 | -2.72% | 17.86 | 18.36 | 87079 | 15750.93 | 2.19% |
| 2024-12-30 | 18.43 | 18.36 | -0.12 | -0.65% | 18.31 | 18.55 | 73534 | 13529.73 | 1.85% |
| 2024-12-27 | 18.30 | 18.48 | 0.16 | 0.87% | 18.18 | 18.58 | 67849 | 12497.32 | 1.71% |
| 2024-12-26 | 18.39 | 18.32 | -0.07 | -0.38% | 18.29 | 18.48 | 50438 | 9270.63 | 1.27% |
| 2024-12-25 | 18.50 | 18.39 | -0.09 | -0.49% | 18.29 | 18.61 | 52250 | 9615.25 | 1.32% |
| 2024-12-24 | 18.22 | 18.48 | 0.21 | 1.15% | 18.19 | 18.49 | 48064 | 8836.59 | 1.21% |
| 2024-12-23 | 18.54 | 18.27 | -0.24 | -1.30% | 18.22 | 18.58 | 57146 | 10513.67 | 1.44% |
| 2024-12-20 | 18.36 | 18.51 | 0.05 | 0.27% | 18.36 | 18.58 | 49195 | 9102.28 | 1.24% |
| 2024-12-19 | 18.48 | 18.46 | -0.14 | -0.75% | 18.20 | 18.53 | 55279 | 10153.35 | 1.39% |
| 2024-12-18 | 18.56 | 18.60 | -0.03 | -0.16% | 18.56 | 18.76 | 49342 | 9202.15 | 1.24% |
| 2024-12-17 | 18.76 | 18.63 | -0.17 | -0.90% | 18.44 | 18.81 | 60483 | 11274.85 | 1.52% |
| 2024-12-16 | 18.80 | 18.80 | 0.00 | 0.00% | 18.73 | 19.17 | 62517 | 11813.41 | 1.57% |
| 2024-12-13 | 19.20 | 18.80 | -0.40 | -2.08% | 18.77 | 19.30 | 89734 | 17048.51 | 2.26% |
| 2024-12-12 | 18.89 | 19.20 | 0.31 | 1.64% | 18.76 | 19.22 | 113962 | 21769.26 | 2.87% |
| 2024-12-11 | 18.65 | 18.89 | 0.21 | 1.12% | 18.64 | 18.94 | 66426 | 12517.66 | 1.67% |
| 2024-12-10 | 19.00 | 18.68 | 0.05 | 0.27% | 18.66 | 19.11 | 93954 | 17740.55 | 2.37% |
| 2024-12-09 | 18.71 | 18.63 | -0.09 | -0.48% | 18.54 | 18.85 | 61189 | 11444.29 | 1.54% |
| 2024-12-06 | 18.45 | 18.72 | 0.25 | 1.35% | 18.43 | 18.82 | 91980 | 17174.88 | 2.32% |
| 2024-12-05 | 18.43 | 18.47 | 0.02 | 0.11% | 18.35 | 18.52 | 43524 | 8018.65 | 1.10% |
| 2024-12-04 | 18.65 | 18.45 | -0.28 | -1.49% | 18.39 | 18.69 | 58287 | 10804.37 | 1.47% |
| 2024-12-03 | 18.59 | 18.73 | 0.13 | 0.70% | 18.40 | 18.90 | 92772 | 17291.72 | 2.34% |
| 2024-12-02 | 18.59 | 18.60 | 0.01 | 0.05% | 18.47 | 18.64 | 83110 | 15416.58 | 2.09% |
| 2024-11-29 | 18.08 | 18.59 | 0.46 | 2.54% | 18.08 | 18.68 | 109607 | 20218.48 | 2.76% |
| 2024-11-28 | 18.20 | 18.13 | -0.13 | -0.71% | 18.06 | 18.27 | 61003 | 11075.84 | 1.54% |
上证大盘股票行情在线 K线走势图
