益丰药房(603939)股票行情
益丰药房(603939)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 | 25.48 | 24.94 | -0.55 | -2.16% | 24.90 | 26.38 | 47436 | 12049.05 | 0.39% |
| 2025-03-27 | 24.74 | 25.49 | 0.78 | 3.16% | 24.50 | 25.68 | 64874 | 16348.80 | 0.54% |
| 2025-03-26 | 25.00 | 24.71 | -0.37 | -1.48% | 24.66 | 25.12 | 29866 | 7413.03 | 0.25% |
| 2025-03-25 | 24.60 | 25.08 | 0.51 | 2.08% | 24.40 | 25.38 | 52683 | 13168.55 | 0.43% |
| 2025-03-24 | 24.61 | 24.57 | -0.18 | -0.73% | 24.40 | 24.89 | 25783 | 6350.96 | 0.21% |
| 2025-03-21 | 25.42 | 24.75 | -0.55 | -2.17% | 24.73 | 25.49 | 44454 | 11087.35 | 0.37% |
| 2025-03-20 | 24.86 | 25.30 | 0.35 | 1.40% | 24.63 | 25.70 | 97157 | 24534.41 | 0.80% |
| 2025-03-19 | 24.88 | 24.95 | 0.07 | 0.28% | 24.64 | 24.97 | 42668 | 10598.39 | 0.35% |
| 2025-03-18 | 24.89 | 24.88 | 0.03 | 0.12% | 24.33 | 25.10 | 59533 | 14798.45 | 0.49% |
| 2025-03-17 | 25.24 | 24.85 | -0.45 | -1.78% | 24.84 | 25.28 | 49171 | 12302.71 | 0.41% |
| 2025-03-14 | 24.76 | 25.30 | 0.33 | 1.32% | 24.74 | 25.43 | 111547 | 28047.97 | 0.92% |
| 2025-03-13 | 24.11 | 24.97 | 0.88 | 3.65% | 24.09 | 25.09 | 115950 | 28571.72 | 0.96% |
| 2025-03-12 | 24.37 | 24.09 | -0.28 | -1.15% | 23.95 | 24.57 | 63001 | 15262.00 | 0.52% |
| 2025-03-11 | 24.00 | 24.37 | 0.07 | 0.29% | 23.68 | 24.41 | 101473 | 24443.92 | 0.84% |
| 2025-03-10 | 23.26 | 24.30 | 1.22 | 5.29% | 23.11 | 24.42 | 162835 | 38889.70 | 1.34% |
| 2025-03-07 | 22.95 | 23.08 | 0.07 | 0.30% | 22.78 | 23.22 | 59708 | 13730.85 | 0.49% |
| 2025-03-06 | 23.00 | 23.01 | 0.08 | 0.35% | 22.66 | 23.10 | 117280 | 26844.41 | 0.97% |
| 2025-03-05 | 23.62 | 22.93 | -0.69 | -2.92% | 22.93 | 23.78 | 77807 | 18004.22 | 0.64% |
| 2025-03-04 | 23.55 | 23.62 | -0.09 | -0.38% | 23.43 | 23.93 | 45072 | 10684.49 | 0.37% |
| 2025-03-03 | 23.42 | 23.71 | 0.23 | 0.98% | 23.42 | 24.81 | 88627 | 21322.39 | 0.73% |
| 2025-02-28 | 23.62 | 23.48 | -0.14 | -0.59% | 23.41 | 24.01 | 68133 | 16164.97 | 0.56% |
| 2025-02-27 | 23.81 | 23.62 | -0.19 | -0.80% | 23.38 | 23.91 | 57791 | 13627.14 | 0.48% |
| 2025-02-26 | 23.60 | 23.81 | 0.20 | 0.85% | 23.47 | 23.87 | 49896 | 11824.78 | 0.41% |
| 2025-02-25 | 24.32 | 23.61 | -0.89 | -3.63% | 23.46 | 24.44 | 81457 | 19438.32 | 0.67% |
| 2025-02-24 | 24.70 | 24.50 | -0.30 | -1.21% | 24.16 | 24.87 | 81098 | 19815.34 | 0.67% |
| 2025-02-21 | 25.09 | 24.80 | -0.07 | -0.28% | 24.61 | 25.28 | 59989 | 14873.53 | 0.49% |
| 2025-02-20 | 24.50 | 24.87 | 0.37 | 1.51% | 24.42 | 25.75 | 105767 | 26711.33 | 0.87% |
| 2025-02-19 | 24.36 | 24.50 | -0.15 | -0.61% | 24.06 | 24.75 | 69921 | 17057.71 | 0.58% |
| 2025-02-18 | 24.78 | 24.65 | -0.26 | -1.04% | 24.48 | 24.99 | 52290 | 12939.78 | 0.43% |
| 2025-02-17 | 25.81 | 24.91 | -0.89 | -3.45% | 24.87 | 25.92 | 92100 | 23160.07 | 0.76% |
| 2025-02-14 | 24.95 | 25.80 | 0.86 | 3.45% | 24.88 | 25.92 | 115301 | 29518.12 | 0.95% |
| 2025-02-13 | 23.58 | 24.94 | 1.34 | 5.68% | 23.47 | 25.15 | 130437 | 31947.09 | 1.08% |
| 2025-02-12 | 23.37 | 23.60 | 0.12 | 0.51% | 23.11 | 23.68 | 40533 | 9478.76 | 0.33% |
| 2025-02-11 | 23.91 | 23.48 | -0.41 | -1.72% | 23.23 | 23.95 | 57376 | 13474.20 | 0.47% |
| 2025-02-10 | 23.50 | 23.89 | 0.44 | 1.88% | 23.26 | 24.00 | 77338 | 18372.13 | 0.64% |
| 2025-02-07 | 22.99 | 23.45 | 0.45 | 1.96% | 22.80 | 23.69 | 95694 | 22325.46 | 0.79% |
| 2025-02-06 | 23.28 | 23.00 | -0.19 | -0.82% | 22.81 | 23.29 | 77714 | 17885.26 | 0.64% |
| 2025-02-05 | 23.07 | 23.19 | 0.29 | 1.27% | 22.51 | 23.19 | 59737 | 13668.20 | 0.49% |
| 2025-01-27 | 22.71 | 22.90 | 0.19 | 0.84% | 22.55 | 23.18 | 65039 | 14858.62 | 0.54% |
| 2025-01-24 | 22.83 | 22.71 | -0.33 | -1.43% | 22.65 | 23.11 | 54448 | 12435.46 | 0.45% |
| 2025-01-23 | 23.17 | 23.04 | 0.05 | 0.22% | 22.99 | 23.43 | 37593 | 8712.31 | 0.31% |
| 2025-01-22 | 23.11 | 22.99 | -0.53 | -2.25% | 22.77 | 23.50 | 40394 | 9275.76 | 0.33% |
| 2025-01-21 | 23.83 | 23.52 | -0.14 | -0.59% | 23.10 | 23.90 | 47382 | 11120.94 | 0.39% |
| 2025-01-20 | 23.54 | 23.66 | 0.28 | 1.20% | 23.45 | 24.25 | 46148 | 11018.18 | 0.38% |
| 2025-01-17 | 23.00 | 23.38 | 0.18 | 0.78% | 22.81 | 23.59 | 36241 | 8453.55 | 0.30% |
| 2025-01-16 | 23.69 | 23.20 | -0.50 | -2.11% | 23.03 | 24.17 | 65207 | 15279.31 | 0.54% |
| 2025-01-15 | 24.42 | 23.70 | -0.72 | -2.95% | 23.62 | 24.63 | 49367 | 11834.21 | 0.41% |
| 2025-01-14 | 24.00 | 24.42 | 0.22 | 0.91% | 23.65 | 24.56 | 57121 | 13863.09 | 0.47% |
| 2025-01-13 | 24.30 | 24.20 | -0.31 | -1.26% | 24.01 | 24.99 | 62994 | 15326.32 | 0.52% |
| 2025-01-10 | 24.45 | 24.51 | 0.06 | 0.25% | 24.15 | 24.79 | 43444 | 10636.18 | 0.36% |
| 2025-01-09 | 23.85 | 24.45 | 0.58 | 2.43% | 23.61 | 25.11 | 104883 | 25862.89 | 0.87% |
| 2025-01-08 | 23.58 | 23.87 | 0.16 | 0.67% | 23.35 | 24.02 | 37323 | 8850.66 | 0.31% |
| 2025-01-07 | 24.24 | 23.71 | -0.53 | -2.19% | 23.40 | 24.25 | 50144 | 11865.75 | 0.41% |
| 2025-01-06 | 23.39 | 24.24 | 0.94 | 4.03% | 23.23 | 24.65 | 95818 | 23023.84 | 0.79% |
| 2025-01-03 | 23.72 | 23.30 | -0.47 | -1.98% | 23.16 | 23.93 | 64794 | 15260.34 | 0.53% |
| 2025-01-02 | 24.26 | 23.77 | -0.36 | -1.49% | 23.55 | 24.49 | 60705 | 14579.99 | 0.50% |
| 2024-12-31 | 24.39 | 24.13 | -0.17 | -0.70% | 24.10 | 24.90 | 44699 | 10925.91 | 0.37% |
| 2024-12-30 | 24.79 | 24.30 | -0.49 | -1.98% | 24.26 | 25.03 | 51589 | 12618.43 | 0.43% |
| 2024-12-27 | 24.84 | 24.79 | -0.10 | -0.40% | 24.52 | 25.24 | 55869 | 13941.48 | 0.46% |
| 2024-12-26 | 25.00 | 24.89 | -0.31 | -1.23% | 24.74 | 25.23 | 49486 | 12360.52 | 0.41% |
| 2024-12-25 | 25.90 | 25.20 | -0.53 | -2.06% | 25.05 | 25.98 | 49849 | 12604.47 | 0.41% |
| 2024-12-24 | 25.10 | 25.73 | 0.60 | 2.39% | 25.00 | 25.99 | 57851 | 14822.95 | 0.48% |
| 2024-12-23 | 25.76 | 25.13 | -0.77 | -2.97% | 25.01 | 26.00 | 87448 | 22183.48 | 0.72% |
| 2024-12-20 | 25.54 | 25.90 | 0.30 | 1.17% | 25.40 | 26.50 | 82487 | 21462.42 | 0.68% |
| 2024-12-19 | 25.65 | 25.60 | -0.23 | -0.89% | 25.40 | 26.10 | 64677 | 16618.85 | 0.53% |
| 2024-12-18 | 25.95 | 25.83 | -0.12 | -0.46% | 24.98 | 25.96 | 98874 | 25202.78 | 0.82% |
| 2024-12-17 | 25.52 | 25.95 | 0.50 | 1.96% | 25.25 | 26.47 | 139154 | 36136.70 | 1.15% |
| 2024-12-16 | 24.98 | 25.45 | 0.56 | 2.25% | 24.91 | 25.85 | 144807 | 36919.30 | 1.19% |
| 2024-12-13 | 25.09 | 24.89 | -0.29 | -1.15% | 24.85 | 25.60 | 132745 | 33431.69 | 1.10% |
| 2024-12-12 | 24.25 | 25.18 | 0.85 | 3.49% | 23.95 | 25.35 | 131256 | 32714.12 | 1.08% |
| 2024-12-11 | 23.75 | 24.33 | 0.33 | 1.38% | 23.75 | 24.50 | 61869 | 15021.75 | 0.51% |
| 2024-12-10 | 24.10 | 24.00 | 0.62 | 2.65% | 23.87 | 24.84 | 140669 | 34268.38 | 1.16% |
| 2024-12-09 | 23.55 | 23.38 | -0.17 | -0.72% | 23.19 | 23.70 | 55195 | 12904.70 | 0.46% |
| 2024-12-06 | 23.03 | 23.55 | 0.28 | 1.20% | 23.03 | 23.71 | 73514 | 17266.23 | 0.61% |
| 2024-12-05 | 23.02 | 23.27 | 0.03 | 0.13% | 23.00 | 23.27 | 46390 | 10733.78 | 0.38% |
| 2024-12-04 | 23.41 | 23.24 | -0.22 | -0.94% | 23.10 | 23.68 | 69137 | 16155.18 | 0.57% |
| 2024-12-03 | 23.80 | 23.46 | -0.46 | -1.92% | 23.25 | 23.85 | 77002 | 18059.88 | 0.64% |
| 2024-12-02 | 23.43 | 23.92 | 0.50 | 2.13% | 23.21 | 24.10 | 96542 | 22924.55 | 0.80% |
| 2024-11-29 | 23.21 | 23.42 | 0.00 | 0.00% | 23.05 | 23.75 | 111740 | 26184.27 | 0.92% |
| 2024-11-28 | 23.39 | 23.42 | 0.12 | 0.52% | 22.89 | 23.68 | 123792 | 28844.15 | 1.02% |
上证大盘股票行情在线 K线走势图
