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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 6.19 | 5.78 | -0.64 | -9.97% | 5.78 | 6.20 | 162352 | 9565.13 | 3.58% |
| 2025-04-03 | 6.33 | 6.42 | 0.05 | 0.78% | 6.33 | 6.47 | 132635 | 8498.27 | 2.93% |
| 2025-04-02 | 6.39 | 6.37 | -0.02 | -0.31% | 6.33 | 6.44 | 108263 | 6917.56 | 2.39% |
| 2025-04-01 | 6.19 | 6.39 | 0.24 | 3.90% | 6.19 | 6.48 | 228063 | 14577.53 | 5.04% |
| 2025-03-31 | 6.31 | 6.15 | -0.20 | -3.15% | 6.06 | 6.34 | 209533 | 13013.74 | 4.63% |
| 2025-03-28 | 6.27 | 6.35 | 0.05 | 0.79% | 6.27 | 6.70 | 300942 | 19345.56 | 6.64% |
| 2025-03-27 | 6.27 | 6.30 | 0.05 | 0.80% | 6.14 | 6.32 | 84657 | 5292.86 | 1.87% |
| 2025-03-26 | 6.18 | 6.25 | 0.09 | 1.46% | 6.11 | 6.29 | 93600 | 5837.17 | 2.07% |
| 2025-03-25 | 6.06 | 6.16 | 0.07 | 1.15% | 6.03 | 6.18 | 70071 | 4279.13 | 1.55% |
| 2025-03-24 | 6.19 | 6.09 | -0.10 | -1.62% | 5.99 | 6.22 | 79513 | 4842.03 | 1.76% |
| 2025-03-21 | 6.24 | 6.19 | -0.03 | -0.48% | 6.14 | 6.30 | 80320 | 4995.85 | 1.77% |
| 2025-03-20 | 6.20 | 6.22 | 0.01 | 0.16% | 6.19 | 6.24 | 52802 | 3282.45 | 1.17% |
| 2025-03-19 | 6.22 | 6.21 | 0.00 | 0.00% | 6.18 | 6.26 | 53850 | 3348.77 | 1.19% |
| 2025-03-18 | 6.20 | 6.21 | 0.01 | 0.16% | 6.18 | 6.24 | 56995 | 3536.26 | 1.26% |
| 2025-03-17 | 6.16 | 6.20 | 0.04 | 0.65% | 6.14 | 6.23 | 86446 | 5349.37 | 1.91% |
| 2025-03-14 | 6.06 | 6.16 | 0.11 | 1.82% | 6.03 | 6.17 | 115077 | 7030.58 | 2.54% |
| 2025-03-13 | 6.05 | 6.05 | 0.01 | 0.17% | 5.95 | 6.05 | 70466 | 4233.44 | 1.56% |
| 2025-03-12 | 6.02 | 6.04 | 0.02 | 0.33% | 5.99 | 6.06 | 55402 | 3338.86 | 1.22% |
| 2025-03-11 | 6.01 | 6.02 | -0.02 | -0.33% | 5.93 | 6.03 | 57633 | 3446.16 | 1.27% |
| 2025-03-10 | 6.00 | 6.04 | 0.05 | 0.83% | 5.99 | 6.06 | 65727 | 3962.98 | 1.45% |
| 2025-03-07 | 6.03 | 5.99 | -0.07 | -1.16% | 5.96 | 6.05 | 81184 | 4874.38 | 1.79% |
| 2025-03-06 | 6.04 | 6.06 | 0.02 | 0.33% | 6.00 | 6.07 | 103158 | 6223.21 | 2.28% |
| 2025-03-05 | 6.12 | 6.04 | -0.08 | -1.31% | 5.98 | 6.13 | 59258 | 3565.90 | 1.31% |
| 2025-03-04 | 6.04 | 6.12 | 0.07 | 1.16% | 6.03 | 6.12 | 52898 | 3222.54 | 1.17% |
| 2025-03-03 | 6.00 | 6.05 | 0.05 | 0.83% | 6.00 | 6.14 | 84171 | 5118.27 | 1.86% |
| 2025-02-28 | 6.08 | 6.00 | -0.10 | -1.64% | 5.97 | 6.11 | 95310 | 5744.25 | 2.10% |
| 2025-02-27 | 6.19 | 6.10 | -0.08 | -1.29% | 5.99 | 6.21 | 168033 | 10229.07 | 3.71% |
| 2025-02-26 | 6.14 | 6.18 | 0.04 | 0.65% | 6.12 | 6.20 | 87354 | 5384.38 | 1.93% |
| 2025-02-25 | 6.18 | 6.14 | -0.04 | -0.65% | 6.11 | 6.20 | 52063 | 3200.24 | 1.15% |
| 2025-02-24 | 6.14 | 6.18 | 0.03 | 0.49% | 6.11 | 6.24 | 59703 | 3689.44 | 1.32% |
| 2025-02-21 | 6.16 | 6.15 | -0.03 | -0.49% | 6.09 | 6.20 | 49794 | 3055.60 | 1.10% |
| 2025-02-20 | 6.13 | 6.18 | 0.05 | 0.82% | 6.11 | 6.24 | 57453 | 3557.07 | 1.27% |
| 2025-02-19 | 6.07 | 6.13 | 0.07 | 1.16% | 6.04 | 6.14 | 46242 | 2821.83 | 1.02% |
| 2025-02-18 | 6.21 | 6.06 | -0.14 | -2.26% | 6.05 | 6.21 | 61122 | 3748.20 | 1.35% |
深证大盘股票行情在线 K线走势图
