丰原药业(000153)股票行情
丰原药业(000153)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 |
|---|
| 2025-08-01 | 7.23 | 7.28 | 0.11 | 1.53% | 7.20 | 7.48 | 354616 | 25960.82 | 7.83% |
| 2025-07-31 | 7.37 | 7.17 | -0.14 | -1.92% | 7.16 | 7.40 | 377538 | 27368.92 | 8.34% |
| 2025-07-30 | 7.34 | 7.31 | -0.19 | -2.53% | 7.20 | 7.49 | 604445 | 44451.07 | 13.34% |
| 2025-07-29 | 7.66 | 7.50 | -0.11 | -1.45% | 7.40 | 8.08 | 1125837 | 86474.39 | 24.86% |
| 2025-07-28 | 7.05 | 7.61 | 0.69 | 9.97% | 7.01 | 7.61 | 259484 | 19613.02 | 5.73% |
| 2025-07-25 | 6.85 | 6.92 | 0.07 | 1.02% | 6.80 | 7.12 | 331367 | 23136.66 | 7.32% |
| 2025-07-24 | 6.80 | 6.85 | 0.09 | 1.33% | 6.78 | 6.95 | 158891 | 10869.23 | 3.51% |
| 2025-07-23 | 6.80 | 6.76 | -0.05 | -0.73% | 6.73 | 6.86 | 157765 | 10725.50 | 3.48% |
| 2025-07-22 | 6.86 | 6.81 | -0.09 | -1.30% | 6.78 | 6.89 | 158159 | 10793.31 | 3.49% |
| 2025-07-21 | 6.88 | 6.90 | 0.02 | 0.29% | 6.83 | 6.93 | 171636 | 11803.25 | 3.79% |
| 2025-07-18 | 6.93 | 6.88 | -0.03 | -0.43% | 6.73 | 6.97 | 217860 | 14858.53 | 4.81% |
| 2025-07-17 | 6.77 | 6.91 | 0.15 | 2.22% | 6.73 | 6.98 | 268285 | 18466.85 | 5.92% |
| 2025-07-16 | 6.65 | 6.76 | 0.09 | 1.35% | 6.64 | 6.78 | 212763 | 14314.71 | 4.70% |
| 2025-07-15 | 6.72 | 6.67 | -0.08 | -1.19% | 6.58 | 6.76 | 177976 | 11804.74 | 3.93% |
| 2025-07-14 | 6.65 | 6.75 | 0.10 | 1.50% | 6.60 | 6.80 | 212993 | 14326.38 | 4.70% |
| 2025-07-11 | 6.70 | 6.65 | -0.04 | -0.60% | 6.61 | 6.75 | 212358 | 14157.64 | 4.69% |
| 2025-07-10 | 6.54 | 6.69 | 0.13 | 1.98% | 6.54 | 6.79 | 329541 | 22017.51 | 7.28% |
| 2025-07-09 | 6.63 | 6.56 | -0.09 | -1.35% | 6.53 | 6.64 | 218067 | 14354.95 | 4.81% |
| 2025-07-08 | 6.62 | 6.65 | 0.05 | 0.76% | 6.60 | 6.78 | 293774 | 19564.06 | 6.49% |
| 2025-07-07 | 6.62 | 6.60 | -0.01 | -0.15% | 6.56 | 6.67 | 229685 | 15177.27 | 5.07% |
| 2025-07-04 | 6.72 | 6.61 | -0.09 | -1.34% | 6.55 | 6.85 | 382098 | 25358.13 | 8.44% |
| 2025-07-03 | 6.78 | 6.70 | -0.15 | -2.19% | 6.63 | 6.85 | 590767 | 39647.13 | 13.04% |
| 2025-07-02 | 6.87 | 6.85 | 0.06 | 0.88% | 6.74 | 7.45 | 1076341 | 75137.08 | 23.76% |
| 2025-07-01 | 6.16 | 6.79 | 0.62 | 10.05% | 6.14 | 6.79 | 535252 | 35687.45 | 11.82% |
| 2025-06-30 | 6.11 | 6.17 | 0.07 | 1.15% | 6.09 | 6.17 | 73852 | 4529.46 | 1.63% |
| 2025-06-27 | 6.08 | 6.10 | 0.03 | 0.49% | 6.07 | 6.15 | 55243 | 3375.27 | 1.22% |
| 2025-06-26 | 6.13 | 6.07 | -0.05 | -0.82% | 6.06 | 6.14 | 58908 | 3585.86 | 1.30% |
| 2025-06-25 | 6.17 | 6.12 | -0.03 | -0.49% | 6.05 | 6.18 | 78016 | 4767.23 | 1.72% |
| 2025-06-24 | 6.02 | 6.15 | 0.12 | 1.99% | 6.01 | 6.17 | 73949 | 4537.15 | 1.63% |
| 2025-06-23 | 5.87 | 6.03 | 0.13 | 2.20% | 5.83 | 6.05 | 70568 | 4207.39 | 1.56% |
| 2025-06-20 | 5.91 | 5.90 | -0.01 | -0.17% | 5.84 | 5.95 | 60352 | 3559.14 | 1.33% |
| 2025-06-19 | 6.06 | 5.91 | -0.15 | -2.48% | 5.89 | 6.09 | 85096 | 5081.42 | 1.88% |
| 2025-06-18 | 6.19 | 6.06 | -0.17 | -2.73% | 6.05 | 6.22 | 101041 | 6163.01 | 2.23% |
| 2025-06-17 | 6.35 | 6.23 | -0.07 | -1.11% | 6.20 | 6.44 | 138542 | 8697.02 | 3.06% |
| 2025-06-16 | 6.15 | 6.30 | 0.14 | 2.27% | 6.13 | 6.44 | 191726 | 12065.99 | 4.23% |
| 2025-06-13 | 6.30 | 6.16 | -0.14 | -2.22% | 6.14 | 6.33 | 83933 | 5209.71 | 1.85% |
| 2025-06-12 | 6.30 | 6.30 | 0.00 | 0.00% | 6.25 | 6.33 | 66557 | 4180.44 | 1.47% |
| 2025-06-11 | 6.29 | 6.30 | -0.01 | -0.16% | 6.27 | 6.35 | 68895 | 4342.04 | 1.52% |
| 2025-06-10 | 6.29 | 6.31 | 0.02 | 0.32% | 6.22 | 6.37 | 113309 | 7138.82 | 2.50% |
| 2025-06-09 | 6.18 | 6.29 | 0.13 | 2.11% | 6.18 | 6.32 | 110027 | 6916.85 | 2.43% |
| 2025-06-06 | 6.12 | 6.16 | 0.04 | 0.65% | 6.11 | 6.18 | 54817 | 3368.12 | 1.21% |
| 2025-06-05 | 6.23 | 6.12 | -0.11 | -1.77% | 6.09 | 6.23 | 88724 | 5450.07 | 1.96% |
| 2025-06-04 | 6.20 | 6.23 | 0.03 | 0.48% | 6.17 | 6.24 | 95895 | 5951.06 | 2.12% |
| 2025-06-03 | 6.04 | 6.20 | 0.13 | 2.14% | 6.02 | 6.22 | 126003 | 7763.99 | 2.78% |
| 2025-05-30 | 6.06 | 6.07 | 0.02 | 0.33% | 6.05 | 6.17 | 100783 | 6148.18 | 2.23% |
| 2025-05-29 | 6.09 | 6.15 | 0.06 | 0.99% | 6.04 | 6.19 | 83092 | 5104.13 | 1.83% |
| 2025-05-28 | 6.10 | 6.09 | -0.01 | -0.16% | 6.04 | 6.13 | 59605 | 3620.30 | 1.32% |
| 2025-05-27 | 6.03 | 6.10 | 0.09 | 1.50% | 5.98 | 6.12 | 69601 | 4219.18 | 1.54% |
| 2025-05-26 | 6.05 | 6.01 | -0.04 | -0.66% | 5.95 | 6.07 | 75644 | 4545.74 | 1.67% |
| 2025-05-23 | 6.04 | 6.05 | -0.01 | -0.17% | 6.03 | 6.17 | 87727 | 5373.06 | 1.94% |
| 2025-05-22 | 6.10 | 6.06 | -0.08 | -1.30% | 6.03 | 6.14 | 87171 | 5301.10 | 1.92% |
| 2025-05-21 | 6.10 | 6.14 | 0.06 | 0.99% | 6.07 | 6.16 | 98536 | 6042.66 | 2.18% |
| 2025-05-20 | 6.05 | 6.08 | 0.06 | 1.00% | 6.03 | 6.17 | 75124 | 4565.22 | 1.66% |
| 2025-05-19 | 6.03 | 6.02 | -0.02 | -0.33% | 5.96 | 6.04 | 78718 | 4723.10 | 1.74% |
| 2025-05-16 | 5.93 | 6.04 | 0.10 | 1.68% | 5.91 | 6.07 | 126187 | 7576.06 | 2.79% |
| 2025-05-15 | 5.90 | 5.94 | 0.02 | 0.34% | 5.87 | 6.03 | 80924 | 4814.01 | 1.79% |
| 2025-05-14 | 5.88 | 5.92 | 0.01 | 0.17% | 5.83 | 5.94 | 52498 | 3087.92 | 1.16% |
| 2025-05-13 | 5.92 | 5.91 | 0.01 | 0.17% | 5.89 | 5.96 | 46755 | 2768.22 | 1.03% |
| 2025-05-12 | 5.93 | 5.90 | -0.02 | -0.34% | 5.85 | 5.96 | 72624 | 4279.09 | 1.60% |
| 2025-05-09 | 5.95 | 5.92 | -0.03 | -0.50% | 5.90 | 5.97 | 71555 | 4244.47 | 1.58% |
| 2025-05-08 | 5.92 | 5.95 | 0.02 | 0.34% | 5.87 | 5.98 | 78261 | 4646.05 | 1.73% |
| 2025-05-07 | 5.88 | 5.93 | 0.09 | 1.54% | 5.86 | 5.94 | 108189 | 6386.20 | 2.39% |
| 2025-05-06 | 5.78 | 5.84 | 0.09 | 1.57% | 5.77 | 5.88 | 80566 | 4695.23 | 1.78% |
| 2025-04-30 | 5.72 | 5.75 | 0.02 | 0.35% | 5.72 | 5.78 | 62437 | 3590.42 | 1.38% |
| 2025-04-29 | 5.61 | 5.73 | 0.08 | 1.42% | 5.61 | 5.79 | 76386 | 4376.58 | 1.69% |
| 2025-04-28 | 5.80 | 5.65 | -0.16 | -2.75% | 5.58 | 5.80 | 93487 | 5287.20 | 2.06% |
| 2025-04-25 | 5.92 | 5.81 | -0.13 | -2.19% | 5.79 | 5.93 | 119570 | 6978.73 | 2.64% |
| 2025-04-24 | 5.90 | 5.94 | 0.04 | 0.68% | 5.88 | 6.00 | 79068 | 4700.25 | 1.75% |
| 2025-04-23 | 5.94 | 5.90 | -0.04 | -0.67% | 5.88 | 5.95 | 67562 | 3996.96 | 1.49% |
| 2025-04-22 | 5.81 | 5.94 | 0.10 | 1.71% | 5.81 | 5.94 | 107271 | 6314.73 | 2.37% |
| 2025-04-21 | 5.72 | 5.84 | 0.10 | 1.74% | 5.66 | 5.86 | 112931 | 6562.43 | 2.49% |
| 2025-04-18 | 5.68 | 5.74 | 0.07 | 1.23% | 5.65 | 5.87 | 143256 | 8228.08 | 3.16% |
| 2025-04-17 | 5.61 | 5.67 | 0.05 | 0.89% | 5.56 | 5.74 | 83617 | 4746.54 | 1.85% |
| 2025-04-16 | 5.70 | 5.62 | -0.11 | -1.92% | 5.51 | 5.71 | 94135 | 5281.19 | 2.08% |
| 2025-04-15 | 5.71 | 5.73 | -0.01 | -0.17% | 5.64 | 5.78 | 76106 | 4341.12 | 1.68% |
| 2025-04-14 | 5.72 | 5.74 | 0.12 | 2.14% | 5.65 | 5.81 | 127542 | 7307.67 | 2.82% |
| 2025-04-11 | 5.71 | 5.62 | -0.16 | -2.77% | 5.58 | 5.76 | 163055 | 9222.78 | 3.60% |
| 2025-04-10 | 5.70 | 5.78 | 0.17 | 3.03% | 5.68 | 5.83 | 121193 | 6992.82 | 2.68% |
| 2025-04-09 | 5.46 | 5.61 | 0.03 | 0.54% | 5.17 | 5.64 | 171466 | 9274.29 | 3.79% |
| 2025-04-08 | 5.80 | 5.58 | -0.20 | -3.46% | 5.46 | 5.85 | 206983 | 11615.08 | 4.57% |
深证大盘股票行情在线 K线走势图
