宣泰医药(688247)股票行情
宣泰医药(688247)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 |
|---|
| 2026-03-26 | 9.24 | 9.11 | -0.15 | -1.62% | 9.07 | 9.37 | 13303 | 1222.47 | 0.29% | 0.00 |
| 2026-03-25 | 9.20 | 9.26 | 0.08 | 0.87% | 9.11 | 9.31 | 13644 | 1259.57 | 0.30% | 0.00 |
| 2026-03-24 | 9.02 | 9.18 | 0.31 | 3.49% | 8.99 | 9.18 | 17544 | 1591.21 | 0.39% | 0.00 |
| 2026-03-23 | 9.25 | 8.87 | -0.56 | -5.94% | 8.85 | 9.42 | 27616 | 2501.59 | 0.61% | 0.00 |
| 2026-03-20 | 9.63 | 9.43 | -0.17 | -1.77% | 9.43 | 9.68 | 18451 | 1762.49 | 0.41% | 0.00 |
| 2026-03-19 | 9.76 | 9.60 | -0.18 | -1.84% | 9.57 | 9.76 | 19593 | 1891.86 | 0.43% | 0.00 |
| 2026-03-18 | 9.71 | 9.78 | 0.03 | 0.31% | 9.67 | 9.82 | 13474 | 1313.13 | 0.30% | 0.00 |
| 2026-03-17 | 9.88 | 9.75 | -0.10 | -1.02% | 9.73 | 9.89 | 15915 | 1563.20 | 0.35% | 0.00 |
| 2026-03-16 | 9.83 | 9.85 | 0.13 | 1.34% | 9.73 | 9.86 | 17540 | 1717.93 | 0.39% | 0.00 |
| 2026-03-13 | 9.82 | 9.72 | -0.10 | -1.02% | 9.70 | 9.83 | 15550 | 1516.45 | 0.34% | 0.00 |
| 2026-03-12 | 9.80 | 9.82 | 0.05 | 0.51% | 9.75 | 9.89 | 16120 | 1583.48 | 0.36% | 0.00 |
| 2026-03-11 | 9.89 | 9.77 | -0.11 | -1.11% | 9.77 | 9.91 | 14645 | 1439.45 | 0.32% | 0.00 |
| 2026-03-10 | 9.69 | 9.88 | 0.19 | 1.96% | 9.69 | 9.90 | 15678 | 1540.12 | 0.35% | 0.00 |
| 2026-03-09 | 9.61 | 9.69 | -0.05 | -0.51% | 9.50 | 9.72 | 15401 | 1479.79 | 0.34% | 0.00 |
| 2026-03-06 | 9.61 | 9.74 | 0.15 | 1.56% | 9.55 | 9.76 | 15565 | 1508.01 | 0.34% | 0.00 |
| 2026-03-05 | 9.56 | 9.59 | 0.10 | 1.05% | 9.50 | 9.70 | 16897 | 1621.40 | 0.37% | 0.00 |
| 2026-03-04 | 9.58 | 9.49 | -0.11 | -1.15% | 9.42 | 9.58 | 21003 | 1991.66 | 0.46% | 0.00 |
| 2026-03-03 | 9.79 | 9.60 | -0.19 | -1.94% | 9.59 | 9.84 | 42107 | 4080.74 | 0.93% | 0.00 |
| 2026-03-02 | 10.11 | 9.79 | -0.49 | -4.77% | 9.72 | 10.12 | 52131 | 5174.17 | 1.15% | 0.00 |
| 2026-02-27 | 10.33 | 10.28 | -0.07 | -0.68% | 10.27 | 10.38 | 17812 | 1835.38 | 0.39% | 0.00 |
| 2026-02-26 | 10.44 | 10.35 | -0.08 | -0.77% | 10.34 | 10.48 | 16813 | 1748.11 | 0.37% | 0.00 |
| 2026-02-25 | 10.29 | 10.43 | 0.13 | 1.26% | 10.29 | 10.46 | 19186 | 1996.29 | 0.42% | 0.00 |
| 2026-02-24 | 10.26 | 10.30 | 0.09 | 0.88% | 10.19 | 10.34 | 15059 | 1548.88 | 0.33% | 0.00 |
| 2026-02-13 | 10.25 | 10.21 | -0.06 | -0.58% | 10.17 | 10.32 | 15532 | 1592.20 | 0.34% | 0.00 |
| 2026-02-12 | 10.38 | 10.27 | -0.14 | -1.34% | 10.15 | 10.43 | 26510 | 2721.76 | 0.58% | 0.00 |
| 2026-02-11 | 10.45 | 10.41 | -0.04 | -0.38% | 10.37 | 10.52 | 18751 | 1956.33 | 0.41% | 0.00 |
| 2026-02-10 | 10.38 | 10.45 | -0.10 | -0.95% | 10.36 | 10.53 | 27829 | 2911.00 | 0.61% | 0.00 |
| 2026-02-09 | 10.47 | 10.55 | 0.14 | 1.34% | 10.41 | 10.55 | 27477 | 2879.89 | 0.61% | 0.00 |
| 2026-02-06 | 10.40 | 10.41 | 0.05 | 0.48% | 10.37 | 10.55 | 32260 | 3373.62 | 0.71% | 0.00 |
| 2026-02-05 | 10.32 | 10.36 | -0.01 | -0.10% | 10.31 | 10.49 | 20660 | 2152.31 | 0.46% | 0.00 |
| 2026-02-04 | 10.38 | 10.37 | -0.01 | -0.10% | 10.20 | 10.45 | 24020 | 2488.13 | 0.53% | 0.00 |
| 2026-02-03 | 10.25 | 10.38 | 0.24 | 2.37% | 10.17 | 10.39 | 23336 | 2402.44 | 0.51% | 0.00 |
| 2026-02-02 | 10.25 | 10.14 | -0.13 | -1.27% | 10.14 | 10.48 | 41417 | 4256.90 | 0.91% | 0.00 |
| 2026-01-30 | 10.25 | 10.27 | -0.10 | -0.96% | 10.18 | 10.41 | 29240 | 3009.77 | 0.64% | 0.00 |
| 2026-01-29 | 10.55 | 10.37 | -0.13 | -1.24% | 10.30 | 10.56 | 33131 | 3450.28 | 0.73% | 0.00 |
| 2026-01-28 | 10.73 | 10.50 | -0.23 | -2.14% | 10.47 | 10.73 | 32710 | 3452.00 | 0.72% | 0.00 |
| 2026-01-27 | 10.84 | 10.73 | -0.04 | -0.37% | 10.41 | 10.84 | 52724 | 5602.16 | 1.16% | 0.00 |
| 2026-01-26 | 10.68 | 10.77 | 0.10 | 0.94% | 10.63 | 10.89 | 61616 | 6619.64 | 1.36% | 0.00 |
| 2026-01-23 | 10.61 | 10.67 | 0.06 | 0.57% | 10.56 | 10.67 | 31592 | 3358.38 | 0.70% | 0.00 |
| 2026-01-22 | 10.63 | 10.61 | 0.03 | 0.28% | 10.56 | 10.67 | 21270 | 2256.91 | 0.47% | 0.00 |
| 2026-01-21 | 10.50 | 10.58 | 0.03 | 0.28% | 10.48 | 10.61 | 24838 | 2626.40 | 0.55% | 0.00 |
| 2026-01-20 | 10.59 | 10.55 | -0.03 | -0.28% | 10.50 | 10.64 | 29487 | 3113.18 | 0.65% | 0.00 |
| 2026-01-19 | 10.46 | 10.58 | 0.07 | 0.67% | 10.46 | 10.62 | 30487 | 3221.70 | 0.67% | 0.00 |
| 2026-01-16 | 10.54 | 10.51 | -0.09 | -0.85% | 10.40 | 10.63 | 34133 | 3584.34 | 0.75% | 0.00 |
| 2026-01-15 | 10.70 | 10.60 | -0.13 | -1.21% | 10.51 | 10.77 | 39798 | 4225.18 | 0.88% | 0.00 |
| 2026-01-14 | 10.59 | 10.73 | 0.04 | 0.37% | 10.45 | 10.84 | 98411 | 10519.24 | 2.17% | 0.00 |
| 2026-01-13 | 10.31 | 10.69 | 0.38 | 3.69% | 10.28 | 10.71 | 90451 | 9559.91 | 2.00% | 0.00 |
| 2026-01-12 | 10.29 | 10.31 | 0.02 | 0.19% | 10.18 | 10.35 | 35925 | 3697.88 | 0.79% | 0.00 |
| 2026-01-09 | 10.08 | 10.29 | 0.17 | 1.68% | 10.08 | 10.31 | 32631 | 3327.69 | 0.72% | 0.00 |
| 2026-01-08 | 10.05 | 10.12 | 0.06 | 0.60% | 10.00 | 10.18 | 31160 | 3149.18 | 0.69% | 0.00 |
| 2026-01-07 | 9.99 | 10.06 | 0.05 | 0.50% | 9.99 | 10.12 | 27891 | 2806.96 | 0.62% | 0.00 |
| 2026-01-06 | 10.05 | 10.01 | -0.01 | -0.10% | 9.96 | 10.06 | 32004 | 3201.24 | 0.71% | 0.00 |
| 2026-01-05 | 9.72 | 10.02 | 0.32 | 3.30% | 9.70 | 10.04 | 35262 | 3500.25 | 0.78% | 0.00 |
| 2025-12-31 | 9.72 | 9.70 | -0.02 | -0.21% | 9.66 | 9.74 | 17134 | 1660.61 | 0.38% | 0.00 |
| 2025-12-30 | 9.77 | 9.72 | -0.07 | -0.72% | 9.72 | 9.81 | 16070 | 1568.06 | 0.35% | 0.00 |
| 2025-12-29 | 9.88 | 9.79 | -0.10 | -1.01% | 9.72 | 9.89 | 22784 | 2234.25 | 0.50% | 0.00 |
| 2025-12-26 | 10.15 | 9.89 | -0.13 | -1.30% | 9.85 | 10.18 | 30754 | 3072.68 | 0.68% | 0.00 |
| 2025-12-25 | 10.00 | 10.02 | 0.02 | 0.20% | 9.95 | 10.03 | 24309 | 2430.78 | 0.54% | 0.00 |
| 2025-12-24 | 9.98 | 10.00 | 0.02 | 0.20% | 9.94 | 10.03 | 16416 | 1639.11 | 0.36% | 0.00 |
| 2025-12-23 | 9.95 | 9.98 | 0.01 | 0.10% | 9.92 | 10.03 | 15982 | 1592.25 | 0.35% | 0.00 |
| 2025-12-22 | 10.03 | 9.97 | -0.03 | -0.30% | 9.96 | 10.05 | 13280 | 1326.71 | 0.29% | 0.00 |
| 2025-12-19 | 9.93 | 10.00 | 0.11 | 1.11% | 9.85 | 10.02 | 15006 | 1496.16 | 0.33% | 0.00 |
| 2025-12-18 | 9.72 | 9.89 | 0.16 | 1.64% | 9.67 | 9.91 | 19463 | 1915.19 | 0.43% | 0.00 |
| 2025-12-17 | 9.77 | 9.73 | -0.07 | -0.71% | 9.58 | 9.84 | 28094 | 2726.58 | 0.62% | 0.00 |
| 2025-12-16 | 9.94 | 9.80 | -0.18 | -1.80% | 9.79 | 10.00 | 19725 | 1943.33 | 0.44% | 0.00 |
| 2025-12-15 | 10.04 | 9.98 | -0.02 | -0.20% | 9.92 | 10.04 | 15865 | 1582.03 | 0.35% | 0.00 |
| 2025-12-12 | 10.12 | 10.00 | -0.05 | -0.50% | 9.98 | 10.12 | 18533 | 1858.94 | 0.41% | 0.00 |
| 2025-12-11 | 10.15 | 10.05 | -0.11 | -1.08% | 10.02 | 10.17 | 20502 | 2071.59 | 0.45% | 0.00 |
| 2025-12-10 | 10.18 | 10.16 | -0.05 | -0.49% | 10.05 | 10.21 | 25615 | 2589.30 | 0.57% | 0.00 |
| 2025-12-09 | 10.33 | 10.21 | -0.16 | -1.54% | 10.18 | 10.41 | 21768 | 2241.00 | 0.48% | 0.00 |
| 2025-12-08 | 10.36 | 10.37 | 0.04 | 0.39% | 10.30 | 10.40 | 17814 | 1844.61 | 0.39% | 0.00 |
| 2025-12-05 | 10.21 | 10.33 | 0.09 | 0.88% | 10.16 | 10.35 | 17393 | 1786.39 | 0.38% | 0.00 |
| 2025-12-04 | 10.20 | 10.24 | -0.02 | -0.19% | 10.12 | 10.30 | 17194 | 1759.12 | 0.38% | 0.00 |
| 2025-12-03 | 10.36 | 10.26 | -0.08 | -0.77% | 10.21 | 10.39 | 20441 | 2100.67 | 0.45% | 0.00 |
| 2025-12-02 | 10.48 | 10.34 | -0.16 | -1.52% | 10.28 | 10.49 | 21694 | 2250.98 | 0.48% | 0.00 |
| 2025-12-01 | 10.55 | 10.50 | 0.00 | 0.00% | 10.43 | 10.57 | 27440 | 2874.47 | 0.61% | 0.00 |
| 2025-11-28 | 10.58 | 10.50 | -0.04 | -0.38% | 10.41 | 10.59 | 20968 | 2199.79 | 0.46% | 0.00 |
| 2025-11-27 | 10.53 | 10.54 | 0.04 | 0.38% | 10.39 | 10.59 | 27350 | 2871.84 | 0.60% | 0.00 |
| 2025-11-26 | 10.42 | 10.50 | 0.02 | 0.19% | 10.42 | 10.85 | 48840 | 5200.03 | 1.08% | 0.00 |
| 2025-11-25 | 10.28 | 10.48 | 0.26 | 2.54% | 10.23 | 10.50 | 30475 | 3177.10 | 0.67% | 0.00 |
上证大盘股票行情在线 K线走势图
宣泰医药(688247)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
