首药控股(688197)股票行情
首药控股(688197)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 |
|---|
| 2026-02-04 | 35.35 | 36.51 | 0.75 | 2.10% | 35.35 | 36.70 | 7148 | 2576.94 | 1.12% | 0.00 |
| 2026-02-03 | 35.00 | 35.76 | 0.93 | 2.67% | 35.00 | 35.80 | 7186 | 2555.27 | 1.12% | 0.00 |
| 2026-02-02 | 36.97 | 34.83 | -0.94 | -2.63% | 34.70 | 37.49 | 12541 | 4475.21 | 1.96% | 0.00 |
| 2026-01-30 | 36.23 | 35.77 | -0.14 | -0.39% | 35.41 | 36.62 | 5212 | 1870.78 | 0.81% | 0.00 |
| 2026-01-29 | 36.00 | 35.91 | -0.24 | -0.66% | 35.38 | 36.86 | 6843 | 2474.33 | 1.07% | 0.00 |
| 2026-01-28 | 37.00 | 36.15 | -1.07 | -2.87% | 36.09 | 37.70 | 10074 | 3685.36 | 1.57% | 0.00 |
| 2026-01-27 | 38.28 | 37.22 | -1.06 | -2.77% | 36.10 | 38.95 | 10654 | 3951.72 | 1.66% | 0.00 |
| 2026-01-26 | 38.54 | 38.28 | -0.33 | -0.85% | 37.60 | 38.77 | 8345 | 3184.47 | 1.30% | 0.00 |
| 2026-01-23 | 38.86 | 38.61 | 0.14 | 0.36% | 38.27 | 39.07 | 5268 | 2039.20 | 0.82% | 0.00 |
| 2026-01-22 | 39.49 | 38.47 | -0.59 | -1.51% | 38.25 | 39.49 | 8780 | 3386.51 | 1.37% | 0.00 |
| 2026-01-21 | 38.98 | 39.06 | 0.42 | 1.09% | 38.10 | 39.27 | 8391 | 3259.53 | 1.31% | 0.00 |
| 2026-01-20 | 38.66 | 38.64 | 0.17 | 0.44% | 37.98 | 38.82 | 7050 | 2704.86 | 1.10% | 0.00 |
| 2026-01-19 | 38.11 | 38.47 | -0.02 | -0.05% | 38.11 | 38.92 | 7932 | 3060.22 | 1.24% | 0.00 |
| 2026-01-16 | 39.23 | 38.49 | -0.39 | -1.00% | 38.20 | 39.43 | 8038 | 3098.60 | 1.26% | 0.00 |
| 2026-01-15 | 39.52 | 38.88 | -0.32 | -0.82% | 38.65 | 39.67 | 8495 | 3305.69 | 1.33% | 0.00 |
| 2026-01-14 | 39.49 | 39.20 | -0.50 | -1.26% | 38.55 | 40.30 | 11886 | 4696.22 | 1.86% | 0.00 |
| 2026-01-13 | 40.35 | 39.70 | -0.01 | -0.03% | 39.36 | 41.00 | 13865 | 5565.62 | 2.17% | 0.00 |
| 2026-01-12 | 40.91 | 39.71 | -0.83 | -2.05% | 39.30 | 40.99 | 11630 | 4625.43 | 1.82% | 0.00 |
| 2026-01-09 | 38.60 | 40.54 | 1.65 | 4.24% | 38.60 | 42.00 | 20595 | 8302.25 | 3.22% | 0.00 |
| 2026-01-08 | 38.00 | 38.89 | 0.67 | 1.75% | 37.85 | 39.65 | 11409 | 4419.45 | 1.78% | 0.00 |
| 2026-01-07 | 36.46 | 38.22 | 1.69 | 4.63% | 36.46 | 38.82 | 17618 | 6714.71 | 2.75% | 0.00 |
| 2026-01-06 | 37.98 | 36.53 | -0.67 | -1.80% | 36.11 | 37.98 | 11238 | 4111.52 | 1.76% | 0.00 |
| 2026-01-05 | 34.54 | 37.20 | 2.46 | 7.08% | 34.54 | 37.69 | 21022 | 7694.25 | 3.28% | 0.00 |
| 2025-12-31 | 34.51 | 34.74 | 0.36 | 1.05% | 34.00 | 34.98 | 7903 | 2726.18 | 1.23% | 0.00 |
| 2025-12-30 | 34.87 | 34.38 | -0.62 | -1.77% | 33.94 | 35.08 | 9901 | 3402.00 | 1.55% | 10.00 |
| 2025-12-29 | 35.38 | 35.00 | -0.30 | -0.85% | 34.73 | 35.88 | 8166 | 2864.72 | 1.28% | 0.00 |
| 2025-12-26 | 36.77 | 35.30 | -1.52 | -4.13% | 35.20 | 36.84 | 14899 | 5315.87 | 2.33% | 0.00 |
| 2025-12-25 | 36.69 | 36.82 | 0.04 | 0.11% | 36.69 | 37.47 | 4612 | 1705.08 | 0.72% | 0.00 |
| 2025-12-24 | 36.66 | 36.78 | 0.09 | 0.25% | 36.40 | 36.93 | 5103 | 1873.37 | 0.80% | 0.00 |
| 2025-12-23 | 37.50 | 36.69 | -0.34 | -0.92% | 36.60 | 37.50 | 5213 | 1921.71 | 0.81% | 0.00 |
| 2025-12-22 | 37.55 | 37.03 | -0.01 | -0.03% | 36.80 | 37.55 | 4873 | 1807.91 | 0.76% | 0.00 |
| 2025-12-19 | 36.79 | 37.04 | 0.16 | 0.43% | 36.61 | 37.77 | 6994 | 2612.12 | 1.09% | 0.00 |
| 2025-12-18 | 36.77 | 36.88 | -0.33 | -0.89% | 36.77 | 37.56 | 6750 | 2512.23 | 1.05% | 0.00 |
| 2025-12-17 | 36.66 | 37.21 | 0.66 | 1.81% | 36.21 | 37.46 | 6542 | 2422.74 | 1.02% | 0.00 |
| 2025-12-16 | 36.71 | 36.55 | -0.28 | -0.76% | 36.37 | 37.30 | 6684 | 2463.22 | 1.04% | 0.00 |
| 2025-12-15 | 37.59 | 36.83 | -1.14 | -3.00% | 36.75 | 37.96 | 7521 | 2785.65 | 1.18% | 0.00 |
| 2025-12-12 | 37.63 | 37.97 | 0.27 | 0.72% | 36.50 | 38.20 | 11283 | 4187.66 | 1.76% | 0.00 |
| 2025-12-11 | 38.28 | 37.70 | -0.51 | -1.33% | 37.69 | 38.55 | 4416 | 1679.31 | 0.69% | 0.00 |
| 2025-12-10 | 38.35 | 38.21 | -0.49 | -1.27% | 37.90 | 39.19 | 4983 | 1906.55 | 0.78% | 0.00 |
| 2025-12-09 | 38.60 | 38.70 | 0.15 | 0.39% | 38.55 | 39.48 | 4860 | 1891.60 | 0.76% | 0.00 |
| 2025-12-08 | 38.57 | 38.55 | 0.12 | 0.31% | 38.28 | 38.88 | 5054 | 1951.94 | 0.79% | 0.00 |
| 2025-12-05 | 38.34 | 38.43 | 0.08 | 0.21% | 37.30 | 38.44 | 8670 | 3274.85 | 1.35% | 0.00 |
| 2025-12-04 | 38.19 | 38.35 | 0.15 | 0.39% | 37.90 | 38.80 | 4996 | 1913.91 | 0.78% | 0.00 |
| 2025-12-03 | 39.18 | 38.20 | -0.98 | -2.50% | 37.89 | 39.20 | 9237 | 3534.54 | 1.44% | 0.00 |
| 2025-12-02 | 41.04 | 39.18 | -2.17 | -5.25% | 38.81 | 41.66 | 15176 | 6013.65 | 2.37% | 0.00 |
| 2025-12-01 | 42.66 | 41.35 | -0.91 | -2.15% | 41.01 | 42.66 | 9861 | 4099.42 | 1.54% | 0.00 |
| 2025-11-28 | 40.98 | 42.26 | 1.28 | 3.12% | 40.52 | 42.47 | 9942 | 4144.28 | 1.55% | 0.00 |
| 2025-11-27 | 41.48 | 40.98 | -0.50 | -1.21% | 40.72 | 41.52 | 9025 | 3699.35 | 1.41% | 0.00 |
| 2025-11-26 | 42.01 | 41.48 | -0.58 | -1.38% | 41.38 | 43.43 | 15498 | 6576.85 | 2.42% | 0.00 |
| 2025-11-25 | 42.50 | 42.06 | 0.16 | 0.38% | 41.72 | 42.90 | 14796 | 6268.86 | 2.31% | 0.00 |
| 2025-11-24 | 40.67 | 41.90 | 1.44 | 3.56% | 40.29 | 42.34 | 10397 | 4335.08 | 1.62% | 38.88 |
| 2025-11-21 | 41.97 | 40.46 | -0.67 | -1.63% | 40.32 | 41.97 | 9883 | 4036.59 | 1.54% | 0.00 |
| 2025-11-20 | 40.35 | 41.13 | 0.43 | 1.06% | 40.35 | 41.59 | 9230 | 3787.99 | 1.44% | 0.00 |
| 2025-11-19 | 41.42 | 40.70 | -0.99 | -2.37% | 40.70 | 42.35 | 10619 | 4411.41 | 1.66% | 0.00 |
| 2025-11-18 | 40.60 | 41.69 | 1.10 | 2.71% | 40.59 | 42.52 | 13976 | 5819.19 | 2.18% | 0.00 |
| 2025-11-17 | 40.88 | 40.59 | -0.29 | -0.71% | 39.74 | 40.88 | 8892 | 3579.76 | 1.39% | 0.00 |
| 2025-11-14 | 40.16 | 40.88 | 0.23 | 0.57% | 40.01 | 41.78 | 11475 | 4704.54 | 1.79% | 0.00 |
| 2025-11-13 | 39.40 | 40.65 | 1.37 | 3.49% | 39.25 | 41.20 | 16896 | 6831.73 | 2.64% | 0.00 |
| 2025-11-12 | 38.78 | 39.28 | 0.79 | 2.05% | 38.12 | 39.85 | 9631 | 3772.73 | 1.50% | 0.00 |
| 2025-11-11 | 38.98 | 38.49 | -0.54 | -1.38% | 38.18 | 39.22 | 9015 | 3469.51 | 1.41% | 0.00 |
| 2025-11-10 | 38.17 | 39.03 | 0.05 | 0.13% | 38.17 | 39.40 | 7647 | 2964.55 | 1.19% | 0.00 |
| 2025-11-07 | 41.23 | 38.98 | -2.25 | -5.46% | 38.90 | 41.49 | 15394 | 6107.90 | 2.41% | 0.00 |
| 2025-11-06 | 39.70 | 41.23 | 1.42 | 3.57% | 38.86 | 41.50 | 14771 | 5937.01 | 2.31% | 7.58 |
| 2025-11-05 | 40.80 | 39.81 | -0.03 | -0.08% | 39.16 | 40.80 | 7450 | 2969.47 | 1.16% | 0.00 |
| 2025-11-04 | 41.43 | 39.84 | -1.59 | -3.84% | 39.40 | 41.60 | 14014 | 5626.51 | 2.19% | 0.00 |
| 2025-11-03 | 42.00 | 41.43 | -0.25 | -0.60% | 40.71 | 42.00 | 10156 | 4188.97 | 1.59% | 0.00 |
| 2025-10-31 | 39.31 | 41.68 | 2.51 | 6.41% | 39.31 | 41.96 | 22385 | 9183.70 | 3.50% | 0.00 |
| 2025-10-30 | 40.00 | 39.17 | -0.96 | -2.39% | 39.15 | 40.24 | 10513 | 4151.70 | 1.64% | 0.00 |
| 2025-10-29 | 40.00 | 40.13 | 0.03 | 0.07% | 39.39 | 40.47 | 5803 | 2310.55 | 0.91% | 0.00 |
| 2025-10-28 | 40.69 | 40.10 | -0.45 | -1.11% | 39.90 | 41.18 | 5819 | 2355.64 | 0.91% | 0.00 |
| 2025-10-27 | 40.16 | 40.55 | 0.65 | 1.63% | 40.10 | 40.98 | 7844 | 3185.17 | 1.23% | 0.00 |
| 2025-10-24 | 40.29 | 39.90 | -0.24 | -0.60% | 39.86 | 40.36 | 5736 | 2296.35 | 0.90% | 0.00 |
| 2025-10-23 | 40.32 | 40.14 | 0.13 | 0.32% | 39.75 | 40.60 | 5642 | 2262.24 | 0.88% | 0.00 |
| 2025-10-22 | 40.12 | 40.01 | 0.08 | 0.20% | 39.86 | 40.95 | 5365 | 2158.83 | 0.84% | 0.00 |
| 2025-10-21 | 39.76 | 39.93 | 0.02 | 0.05% | 39.67 | 40.30 | 6268 | 2506.18 | 0.98% | 0.00 |
| 2025-10-20 | 40.62 | 39.91 | -0.02 | -0.05% | 39.70 | 40.68 | 5334 | 2145.17 | 0.83% | 0.00 |
| 2025-10-17 | 41.98 | 39.93 | -0.48 | -1.19% | 39.84 | 41.98 | 9052 | 3678.52 | 1.41% | 0.00 |
| 2025-10-16 | 40.20 | 40.41 | 0.17 | 0.42% | 39.59 | 41.92 | 11646 | 4768.03 | 1.82% | 0.00 |
| 2025-10-15 | 39.18 | 40.24 | 1.14 | 2.92% | 38.90 | 40.56 | 7685 | 3066.77 | 1.20% | 0.00 |
| 2025-10-14 | 40.77 | 39.10 | -1.60 | -3.93% | 38.93 | 41.48 | 12055 | 4820.99 | 1.88% | 0.00 |
上证大盘股票行情在线 K线走势图
首药控股(688197)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
