东亚药业(605177)股票行情 东亚药业股票行情 605177股票行情_爱股网
东亚药业(605177)股票行情
东亚药业(605177)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 | 20.20 | 20.06 | 0.08 | 0.40% | 19.88 | 20.38 | 15102 | 3038.08 | 1.34% |
| 2025-10-24 | 19.90 | 19.98 | 0.03 | 0.15% | 19.81 | 20.34 | 18490 | 3716.71 | 1.64% |
| 2025-10-23 | 19.88 | 19.95 | -0.24 | -1.19% | 19.62 | 20.18 | 22443 | 4447.27 | 1.99% |
| 2025-10-22 | 19.79 | 20.19 | 0.39 | 1.97% | 19.68 | 20.20 | 20356 | 4082.48 | 1.81% |
| 2025-10-21 | 19.29 | 19.80 | 0.57 | 2.96% | 19.20 | 19.93 | 22798 | 4455.16 | 2.02% |
| 2025-10-20 | 19.16 | 19.23 | 0.19 | 1.00% | 19.00 | 19.29 | 12672 | 2431.86 | 1.13% |
| 2025-10-17 | 19.22 | 19.04 | -0.15 | -0.78% | 18.90 | 19.27 | 11969 | 2287.38 | 1.06% |
| 2025-10-16 | 19.20 | 19.19 | -0.03 | -0.16% | 19.12 | 19.31 | 11906 | 2286.56 | 1.06% |
| 2025-10-15 | 19.18 | 19.22 | 0.03 | 0.16% | 19.10 | 19.37 | 15264 | 2933.49 | 1.36% |
| 2025-10-14 | 19.18 | 19.19 | 0.20 | 1.05% | 19.06 | 19.33 | 14423 | 2767.59 | 1.28% |
| 2025-10-13 | 18.90 | 18.99 | -0.25 | -1.30% | 18.40 | 19.10 | 20275 | 3830.43 | 1.80% |
| 2025-10-10 | 19.21 | 19.24 | 0.03 | 0.16% | 19.07 | 19.47 | 17460 | 3357.89 | 1.55% |
| 2025-10-09 | 19.40 | 19.21 | -0.20 | -1.03% | 19.09 | 19.41 | 12070 | 2324.41 | 1.07% |
| 2025-09-30 | 19.38 | 19.41 | 0.09 | 0.47% | 19.25 | 19.47 | 8740 | 1693.45 | 0.78% |
| 2025-09-29 | 19.18 | 19.32 | 0.16 | 0.84% | 18.78 | 19.35 | 13754 | 2634.07 | 1.22% |
| 2025-09-26 | 18.98 | 19.16 | 0.15 | 0.79% | 18.84 | 19.38 | 11294 | 2162.93 | 1.00% |
| 2025-09-25 | 19.32 | 19.01 | -0.35 | -1.81% | 18.98 | 19.55 | 10576 | 2028.67 | 0.94% |
| 2025-09-24 | 18.74 | 19.36 | 0.62 | 3.31% | 18.50 | 19.53 | 17880 | 3432.07 | 1.59% |
| 2025-09-23 | 19.01 | 18.74 | -0.36 | -1.88% | 18.01 | 19.12 | 20579 | 3797.82 | 1.83% |
| 2025-09-22 | 19.23 | 19.10 | -0.18 | -0.93% | 18.94 | 19.48 | 11753 | 2246.47 | 1.04% |
| 2025-09-19 | 19.61 | 19.28 | -0.32 | -1.63% | 19.09 | 19.61 | 14392 | 2777.13 | 1.28% |
| 2025-09-18 | 19.97 | 19.60 | -0.35 | -1.75% | 19.39 | 19.99 | 18190 | 3595.52 | 1.62% |
| 2025-09-17 | 20.18 | 19.95 | -0.21 | -1.04% | 19.86 | 20.26 | 15636 | 3130.58 | 1.39% |
| 2025-09-16 | 19.99 | 20.16 | 0.31 | 1.56% | 19.73 | 20.19 | 15991 | 3203.42 | 1.42% |
| 2025-09-15 | 19.84 | 19.85 | -0.04 | -0.20% | 19.64 | 19.94 | 11092 | 2196.17 | 0.99% |
| 2025-09-12 | 20.06 | 19.89 | -0.21 | -1.04% | 19.70 | 20.18 | 14766 | 2933.55 | 1.31% |
| 2025-09-11 | 19.85 | 20.10 | 0.25 | 1.26% | 19.47 | 20.10 | 16398 | 3245.41 | 1.46% |
| 2025-09-10 | 19.94 | 19.85 | -0.08 | -0.40% | 19.76 | 20.09 | 13141 | 2613.75 | 1.17% |
| 2025-09-09 | 20.30 | 19.93 | -0.42 | -2.06% | 19.86 | 20.34 | 15142 | 3037.87 | 1.34% |
| 2025-09-08 | 19.95 | 20.35 | 0.53 | 2.67% | 19.81 | 20.38 | 18676 | 3755.77 | 1.66% |
| 2025-09-05 | 19.60 | 19.82 | 0.17 | 0.87% | 19.37 | 20.00 | 17556 | 3463.79 | 1.56% |
| 2025-09-04 | 19.33 | 19.65 | 0.35 | 1.81% | 19.28 | 19.89 | 22162 | 4354.43 | 1.97% |
| 2025-09-03 | 19.76 | 19.30 | -0.42 | -2.13% | 19.20 | 19.97 | 15741 | 3075.44 | 1.40% |
| 2025-09-02 | 20.18 | 19.72 | -0.27 | -1.35% | 19.20 | 20.28 | 25177 | 4932.44 | 2.24% |
| 2025-09-01 | 19.80 | 19.99 | 0.15 | 0.76% | 19.74 | 20.48 | 19151 | 3846.00 | 1.70% |
| 2025-08-29 | 19.82 | 19.84 | 0.04 | 0.20% | 19.75 | 20.14 | 21571 | 4294.27 | 1.92% |
| 2025-08-28 | 19.90 | 19.80 | -0.10 | -0.50% | 19.02 | 20.39 | 28154 | 5546.17 | 2.50% |
| 2025-08-27 | 21.31 | 19.90 | -1.09 | -5.19% | 19.80 | 21.35 | 31144 | 6393.57 | 2.77% |
| 2025-08-26 | 20.91 | 20.99 | 0.04 | 0.19% | 20.84 | 21.57 | 25166 | 5334.37 | 2.24% |
| 2025-08-25 | 20.97 | 20.95 | 0.07 | 0.34% | 20.71 | 21.18 | 17498 | 3664.30 | 1.55% |
| 2025-08-22 | 21.00 | 20.88 | -0.23 | -1.09% | 20.71 | 21.14 | 18100 | 3778.47 | 1.61% |
| 2025-08-21 | 21.08 | 21.11 | 0.20 | 0.96% | 20.86 | 21.27 | 17350 | 3646.72 | 1.54% |
| 2025-08-20 | 21.12 | 20.91 | -0.03 | -0.14% | 20.60 | 21.29 | 18101 | 3782.92 | 1.61% |
| 2025-08-19 | 20.69 | 20.94 | 0.35 | 1.70% | 20.69 | 21.10 | 23566 | 4933.34 | 2.09% |
| 2025-08-18 | 20.98 | 20.59 | -0.21 | -1.01% | 20.57 | 21.03 | 22073 | 4584.31 | 1.96% |
| 2025-08-15 | 20.64 | 20.80 | 0.05 | 0.24% | 20.64 | 20.98 | 17480 | 3634.12 | 1.55% |
| 2025-08-14 | 21.29 | 20.75 | -0.45 | -2.12% | 20.69 | 21.44 | 22029 | 4618.80 | 1.96% |
| 2025-08-13 | 21.48 | 21.20 | -0.19 | -0.89% | 21.17 | 21.60 | 17374 | 3704.12 | 1.54% |
| 2025-08-12 | 21.74 | 21.39 | -0.36 | -1.66% | 21.32 | 21.95 | 20365 | 4384.73 | 1.81% |
| 2025-08-11 | 21.60 | 21.75 | 0.30 | 1.40% | 21.17 | 21.90 | 29223 | 6295.26 | 2.60% |
| 2025-08-08 | 20.80 | 21.45 | 0.55 | 2.63% | 20.62 | 21.72 | 36626 | 7773.25 | 3.25% |
| 2025-08-07 | 21.10 | 20.90 | -0.12 | -0.57% | 20.63 | 21.57 | 29655 | 6204.47 | 2.63% |
| 2025-08-06 | 21.44 | 21.02 | -0.40 | -1.87% | 20.88 | 21.72 | 30227 | 6415.91 | 2.68% |
| 2025-08-05 | 21.19 | 21.42 | 0.28 | 1.32% | 20.98 | 21.57 | 34115 | 7259.79 | 3.03% |
| 2025-08-04 | 20.87 | 21.14 | 0.26 | 1.25% | 20.46 | 21.16 | 31277 | 6519.94 | 2.78% |
| 2025-08-01 | 20.89 | 20.88 | 0.09 | 0.43% | 20.68 | 21.24 | 37361 | 7831.97 | 3.32% |
| 2025-07-31 | 20.52 | 20.79 | 0.19 | 0.92% | 20.52 | 21.35 | 34534 | 7222.06 | 3.07% |
| 2025-07-30 | 20.39 | 20.60 | 0.28 | 1.38% | 20.37 | 21.14 | 42540 | 8812.27 | 3.78% |
| 2025-07-29 | 20.37 | 20.32 | 0.05 | 0.25% | 20.07 | 20.40 | 20762 | 4208.63 | 1.84% |
| 2025-07-28 | 20.29 | 20.27 | 0.24 | 1.20% | 20.07 | 20.37 | 21203 | 4292.98 | 1.88% |
| 2025-07-25 | 20.03 | 20.03 | 0.00 | 0.00% | 19.90 | 20.18 | 14221 | 2854.05 | 1.26% |
| 2025-07-24 | 19.97 | 20.03 | 0.20 | 1.01% | 19.84 | 20.15 | 16492 | 3299.94 | 1.46% |
| 2025-07-23 | 19.93 | 19.83 | -0.12 | -0.60% | 19.80 | 20.08 | 16628 | 3314.61 | 1.48% |
| 2025-07-22 | 20.15 | 19.95 | -0.21 | -1.04% | 19.92 | 20.32 | 24202 | 4864.50 | 2.15% |
| 2025-07-21 | 19.65 | 20.16 | 0.46 | 2.34% | 19.57 | 20.38 | 38724 | 7732.97 | 3.44% |
| 2025-07-18 | 19.70 | 19.70 | 0.00 | 0.00% | 19.40 | 19.74 | 18415 | 3609.08 | 1.64% |
| 2025-07-17 | 19.39 | 19.70 | 0.27 | 1.39% | 19.39 | 19.74 | 23000 | 4514.63 | 2.04% |
| 2025-07-16 | 19.29 | 19.43 | 0.23 | 1.20% | 19.11 | 19.50 | 22740 | 4391.23 | 2.02% |
| 2025-07-15 | 19.37 | 19.20 | -0.19 | -0.98% | 18.88 | 19.37 | 24373 | 4662.61 | 2.16% |
| 2025-07-14 | 19.12 | 19.39 | 0.27 | 1.41% | 19.12 | 19.41 | 22305 | 4308.16 | 1.98% |
| 2025-07-11 | 19.28 | 19.12 | -0.09 | -0.47% | 19.02 | 19.31 | 25254 | 4844.56 | 2.24% |
| 2025-07-10 | 19.11 | 19.21 | 0.04 | 0.21% | 19.08 | 19.39 | 28009 | 5379.01 | 2.49% |
| 2025-07-09 | 19.25 | 19.17 | -0.27 | -1.39% | 19.00 | 19.51 | 52685 | 10096.36 | 4.68% |
| 2025-07-08 | 18.92 | 19.44 | 0.53 | 2.80% | 18.83 | 20.80 | 75624 | 14881.38 | 6.72% |
| 2025-07-07 | 18.64 | 18.91 | 0.18 | 0.96% | 18.64 | 18.91 | 13986 | 2629.40 | 1.24% |
| 2025-07-04 | 18.79 | 18.73 | -0.09 | -0.48% | 18.65 | 18.94 | 13366 | 2506.31 | 1.19% |
| 2025-07-03 | 18.66 | 18.82 | 0.15 | 0.80% | 18.59 | 18.95 | 17448 | 3281.52 | 1.55% |
| 2025-07-02 | 18.62 | 18.67 | 0.05 | 0.27% | 18.47 | 18.74 | 13723 | 2553.27 | 1.22% |
| 2025-07-01 | 18.52 | 18.62 | 0.15 | 0.81% | 18.42 | 18.73 | 17230 | 3201.52 | 1.53% |
| 2025-06-30 | 18.46 | 18.47 | 0.05 | 0.27% | 18.33 | 18.55 | 14857 | 2740.62 | 1.32% |
上证大盘股票行情在线 K线走势图
东亚药业(605177)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
