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 |
|---|
| 2025-04-18 | 16.60 | 16.50 | -0.10 | -0.60% | 16.29 | 16.79 | 13640 | 2246.48 | 1.21% |
| 2025-04-17 | 16.28 | 16.60 | 0.23 | 1.41% | 16.25 | 16.72 | 13297 | 2204.80 | 1.18% |
| 2025-04-16 | 16.78 | 16.37 | -0.41 | -2.44% | 16.08 | 16.83 | 19722 | 3236.89 | 1.75% |
| 2025-04-15 | 16.66 | 16.78 | 0.13 | 0.78% | 16.50 | 16.85 | 14722 | 2457.86 | 1.31% |
| 2025-04-14 | 16.33 | 16.65 | 0.36 | 2.21% | 16.33 | 16.81 | 22146 | 3682.63 | 1.97% |
| 2025-04-11 | 16.33 | 16.29 | -0.17 | -1.03% | 16.19 | 16.61 | 19899 | 3260.44 | 1.77% |
| 2025-04-10 | 16.44 | 16.46 | 0.32 | 1.98% | 16.35 | 16.74 | 28574 | 4727.61 | 2.54% |
| 2025-04-09 | 15.76 | 16.14 | 0.15 | 0.94% | 14.80 | 16.30 | 35285 | 5503.17 | 3.13% |
| 2025-04-08 | 16.54 | 15.99 | -0.48 | -2.91% | 15.74 | 16.68 | 38712 | 6235.78 | 3.44% |
| 2025-04-07 | 17.26 | 16.47 | -1.83 | -10.00% | 16.47 | 17.56 | 40240 | 6716.44 | 3.57% |
| 2025-04-03 | 18.53 | 18.30 | -0.39 | -2.09% | 18.01 | 18.78 | 57826 | 10637.84 | 5.14% |
| 2025-04-02 | 18.95 | 18.69 | -1.10 | -5.56% | 18.21 | 19.25 | 124055 | 23203.10 | 11.02% |
| 2025-04-01 | 18.83 | 19.79 | 0.98 | 5.21% | 18.83 | 20.69 | 151323 | 30693.81 | 13.44% |
| 2025-03-31 | 18.52 | 18.81 | -0.03 | -0.16% | 18.52 | 19.15 | 33723 | 6348.69 | 3.00% |
| 2025-03-28 | 18.52 | 18.84 | 0.39 | 2.11% | 18.52 | 19.67 | 51371 | 9778.50 | 4.56% |
| 2025-03-27 | 19.34 | 18.45 | -1.90 | -9.34% | 18.32 | 19.36 | 113309 | 21083.82 | 10.06% |
| 2025-03-26 | 19.69 | 20.35 | 0.57 | 2.88% | 19.50 | 21.76 | 150236 | 31664.95 | 13.34% |
| 2025-03-25 | 19.50 | 19.78 | 0.20 | 1.02% | 19.37 | 19.91 | 10282 | 2023.57 | 0.91% |
| 2025-03-24 | 19.64 | 19.58 | -0.19 | -0.96% | 19.11 | 19.87 | 19454 | 3806.37 | 1.73% |
| 2025-03-21 | 20.04 | 19.77 | -0.27 | -1.35% | 19.54 | 20.04 | 17948 | 3545.59 | 1.59% |
| 2025-03-20 | 19.95 | 20.04 | 0.06 | 0.30% | 19.81 | 20.15 | 11504 | 2302.34 | 1.02% |
| 2025-03-19 | 19.86 | 19.98 | 0.23 | 1.16% | 19.47 | 20.13 | 21124 | 4193.42 | 1.88% |
| 2025-03-18 | 19.46 | 19.75 | 0.29 | 1.49% | 19.37 | 19.75 | 14101 | 2763.97 | 1.25% |
| 2025-03-17 | 19.98 | 19.46 | -0.41 | -2.06% | 19.36 | 20.15 | 27527 | 5429.44 | 2.44% |
| 2025-03-14 | 19.72 | 19.87 | 0.05 | 0.25% | 19.62 | 19.87 | 14211 | 2804.08 | 1.26% |
| 2025-03-13 | 19.76 | 19.82 | 0.08 | 0.41% | 19.60 | 19.82 | 11626 | 2291.20 | 1.03% |
| 2025-03-12 | 19.70 | 19.74 | 0.03 | 0.15% | 19.52 | 19.87 | 11093 | 2188.18 | 0.99% |
| 2025-03-11 | 19.71 | 19.71 | -0.01 | -0.05% | 19.36 | 19.85 | 13644 | 2669.60 | 1.21% |
| 2025-03-10 | 19.72 | 19.72 | 0.18 | 0.92% | 19.54 | 20.02 | 18108 | 3587.41 | 1.61% |
| 2025-03-07 | 19.46 | 19.54 | 0.08 | 0.41% | 19.42 | 19.66 | 9192 | 1793.36 | 0.82% |
| 2025-03-06 | 19.11 | 19.46 | 0.19 | 0.99% | 19.11 | 19.68 | 19854 | 3846.04 | 1.76% |
| 2025-03-05 | 19.50 | 19.27 | -0.27 | -1.38% | 19.14 | 19.50 | 8477 | 1636.25 | 0.75% |
| 2025-03-04 | 19.25 | 19.54 | 0.29 | 1.51% | 18.94 | 19.65 | 13496 | 2626.46 | 1.20% |
| 2025-03-03 | 19.28 | 19.25 | -0.05 | -0.26% | 19.06 | 19.45 | 11250 | 2168.82 | 1.00% |
| 2025-02-28 | 19.72 | 19.30 | -0.42 | -2.13% | 19.19 | 19.78 | 10404 | 2019.52 | 0.92% |
| 2025-02-27 | 19.63 | 19.72 | 0.09 | 0.46% | 19.30 | 19.73 | 13522 | 2638.72 | 1.20% |
| 2025-02-26 | 19.60 | 19.63 | 0.08 | 0.41% | 19.53 | 19.78 | 11594 | 2273.57 | 1.03% |
| 2025-02-25 | 19.38 | 19.55 | 0.07 | 0.36% | 19.20 | 19.65 | 14134 | 2754.70 | 1.26% |
| 2025-02-24 | 18.90 | 19.48 | 0.48 | 2.53% | 18.90 | 19.57 | 22537 | 4363.03 | 2.00% |
| 2025-02-21 | 18.85 | 19.00 | 0.15 | 0.80% | 18.63 | 19.01 | 10484 | 1972.15 | 0.93% |
| 2025-02-20 | 19.01 | 18.85 | -0.20 | -1.05% | 18.74 | 19.38 | 16791 | 3195.65 | 1.49% |
| 2025-02-19 | 18.63 | 19.05 | 0.41 | 2.20% | 18.63 | 19.13 | 16365 | 3107.30 | 1.45% |
| 2025-02-18 | 18.45 | 18.64 | 0.08 | 0.43% | 18.40 | 18.82 | 28949 | 5408.94 | 2.57% |
| 2025-02-17 | 18.35 | 18.56 | 0.33 | 1.81% | 18.16 | 18.70 | 16190 | 2987.00 | 1.44% |
| 2025-02-14 | 18.09 | 18.23 | 0.10 | 0.55% | 18.09 | 18.33 | 8435 | 1536.72 | 0.75% |
| 2025-02-13 | 18.29 | 18.13 | -0.18 | -0.98% | 18.09 | 18.56 | 10603 | 1942.96 | 0.94% |
| 2025-02-12 | 18.10 | 18.31 | 0.17 | 0.94% | 18.02 | 18.37 | 9345 | 1700.67 | 0.83% |
| 2025-02-11 | 18.30 | 18.14 | -0.08 | -0.44% | 18.05 | 18.30 | 8493 | 1539.45 | 0.75% |
| 2025-02-10 | 18.15 | 18.22 | 0.17 | 0.94% | 17.93 | 18.43 | 15462 | 2815.44 | 1.37% |
| 2025-02-07 | 17.84 | 18.05 | 0.21 | 1.18% | 17.79 | 18.16 | 12606 | 2270.53 | 1.12% |
| 2025-02-06 | 17.80 | 17.84 | 0.04 | 0.22% | 17.65 | 17.92 | 8875 | 1580.54 | 0.79% |
| 2025-02-05 | 17.83 | 17.80 | -0.03 | -0.17% | 17.60 | 17.85 | 7805 | 1386.49 | 0.69% |
| 2025-01-27 | 17.96 | 17.83 | 0.01 | 0.06% | 17.73 | 18.24 | 7698 | 1378.95 | 0.68% |
| 2025-01-24 | 17.81 | 17.82 | 0.01 | 0.06% | 17.58 | 17.88 | 17783 | 3156.05 | 1.58% |
| 2025-01-23 | 18.01 | 17.81 | -0.11 | -0.61% | 17.80 | 18.21 | 15298 | 2748.09 | 1.36% |
| 2025-01-22 | 17.58 | 17.92 | 0.24 | 1.36% | 17.50 | 18.24 | 19055 | 3408.34 | 1.69% |
| 2025-01-21 | 17.87 | 17.68 | 0.06 | 0.34% | 17.39 | 17.87 | 17395 | 3061.28 | 1.55% |
| 2025-01-20 | 17.16 | 17.62 | 0.20 | 1.15% | 17.15 | 17.92 | 31696 | 5567.26 | 2.82% |
| 2025-01-17 | 16.51 | 17.42 | 0.12 | 0.69% | 16.00 | 17.82 | 58939 | 9868.48 | 5.24% |
| 2025-01-16 | 17.28 | 17.30 | 0.00 | 0.00% | 17.12 | 17.53 | 10240 | 1774.20 | 0.91% |
| 2025-01-15 | 17.26 | 17.30 | 0.03 | 0.17% | 17.07 | 17.34 | 12419 | 2136.48 | 1.10% |
| 2025-01-14 | 16.76 | 17.27 | 0.51 | 3.04% | 16.76 | 17.28 | 13218 | 2257.10 | 1.17% |
| 2025-01-13 | 16.74 | 16.76 | 0.01 | 0.06% | 16.31 | 16.81 | 10671 | 1771.41 | 0.95% |
| 2025-01-10 | 17.19 | 16.75 | -0.44 | -2.56% | 16.72 | 17.19 | 15301 | 2586.41 | 1.36% |
| 2025-01-09 | 17.17 | 17.19 | -0.14 | -0.81% | 17.03 | 17.36 | 7380 | 1269.97 | 0.66% |
| 2025-01-08 | 17.36 | 17.33 | -0.05 | -0.29% | 17.06 | 17.52 | 11556 | 1999.23 | 1.03% |
| 2025-01-07 | 17.45 | 17.38 | -0.15 | -0.86% | 17.06 | 17.53 | 17871 | 3088.38 | 1.59% |
| 2025-01-06 | 17.50 | 17.53 | 0.15 | 0.86% | 16.88 | 17.93 | 23441 | 4084.16 | 2.08% |
| 2025-01-03 | 19.20 | 17.38 | -1.85 | -9.62% | 17.34 | 19.23 | 32754 | 5930.57 | 2.91% |
| 2025-01-02 | 19.54 | 19.23 | -0.47 | -2.39% | 19.11 | 20.36 | 59033 | 11720.09 | 5.14% |
| 2024-12-31 | 19.60 | 19.70 | 0.02 | 0.10% | 19.44 | 19.76 | 21253 | 4163.59 | 1.85% |
| 2024-12-30 | 19.26 | 19.68 | 0.39 | 2.02% | 18.86 | 19.79 | 27846 | 5400.25 | 2.43% |
| 2024-12-27 | 19.51 | 19.29 | -0.21 | -1.08% | 19.20 | 19.63 | 18583 | 3608.09 | 1.62% |
| 2024-12-26 | 19.03 | 19.50 | 0.23 | 1.19% | 19.03 | 19.75 | 25724 | 4993.97 | 2.24% |
| 2024-12-25 | 19.18 | 19.27 | 0.04 | 0.21% | 18.47 | 19.40 | 23940 | 4532.42 | 2.09% |
| 2024-12-24 | 19.51 | 19.23 | -0.38 | -1.94% | 19.00 | 19.73 | 19694 | 3795.98 | 1.72% |
| 2024-12-23 | 20.22 | 19.61 | -0.56 | -2.78% | 19.27 | 20.42 | 31750 | 6289.08 | 2.77% |
| 2024-12-20 | 19.81 | 20.17 | 0.26 | 1.31% | 19.75 | 20.23 | 19746 | 3952.99 | 1.72% |
| 2024-12-19 | 19.70 | 19.91 | 0.20 | 1.01% | 19.52 | 20.05 | 21247 | 4212.60 | 1.85% |
| 2024-12-18 | 19.61 | 19.71 | 0.00 | 0.00% | 19.48 | 19.97 | 22219 | 4378.51 | 1.94% |
上证大盘股票行情在线 K线走势图
