丰原药业(000153)股票行情 丰原药业股票行情 000153股票行情_爱股网
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 |
|---|
| 2025-10-24 | 6.77 | 6.69 | -0.11 | -1.62% | 6.68 | 6.79 | 82875 | 5570.90 | 1.83% |
| 2025-10-23 | 6.78 | 6.80 | 0.00 | 0.00% | 6.72 | 6.82 | 64829 | 4385.88 | 1.43% |
| 2025-10-22 | 6.71 | 6.80 | 0.06 | 0.89% | 6.71 | 6.83 | 86590 | 5876.39 | 1.91% |
| 2025-10-21 | 6.64 | 6.74 | 0.10 | 1.51% | 6.63 | 6.74 | 85362 | 5725.13 | 1.89% |
| 2025-10-20 | 6.63 | 6.64 | 0.09 | 1.37% | 6.54 | 6.64 | 55137 | 3634.14 | 1.22% |
| 2025-10-17 | 6.63 | 6.55 | -0.07 | -1.06% | 6.54 | 6.65 | 63220 | 4173.22 | 1.40% |
| 2025-10-16 | 6.61 | 6.62 | 0.03 | 0.46% | 6.58 | 6.65 | 74558 | 4934.54 | 1.65% |
| 2025-10-15 | 6.47 | 6.59 | 0.11 | 1.70% | 6.47 | 6.59 | 77290 | 5069.46 | 1.71% |
| 2025-10-14 | 6.45 | 6.48 | 0.03 | 0.47% | 6.45 | 6.53 | 63328 | 4106.81 | 1.40% |
| 2025-10-13 | 6.39 | 6.45 | -0.06 | -0.92% | 6.28 | 6.45 | 67470 | 4313.85 | 1.49% |
| 2025-10-10 | 6.44 | 6.51 | 0.07 | 1.09% | 6.42 | 6.53 | 62621 | 4068.97 | 1.38% |
| 2025-10-09 | 6.45 | 6.44 | -0.02 | -0.31% | 6.38 | 6.46 | 57750 | 3707.24 | 1.28% |
| 2025-09-30 | 6.50 | 6.46 | -0.02 | -0.31% | 6.46 | 6.51 | 36399 | 2358.33 | 0.80% |
| 2025-09-29 | 6.47 | 6.48 | -0.02 | -0.31% | 6.36 | 6.49 | 51917 | 3343.05 | 1.15% |
| 2025-09-26 | 6.54 | 6.50 | -0.04 | -0.61% | 6.45 | 6.54 | 37867 | 2464.33 | 0.84% |
| 2025-09-25 | 6.58 | 6.54 | -0.03 | -0.46% | 6.49 | 6.62 | 57035 | 3740.41 | 1.26% |
| 2025-09-24 | 6.38 | 6.57 | 0.19 | 2.98% | 6.34 | 6.58 | 84058 | 5467.26 | 1.86% |
| 2025-09-23 | 6.50 | 6.38 | -0.11 | -1.69% | 6.29 | 6.50 | 85841 | 5455.52 | 1.90% |
| 2025-09-22 | 6.59 | 6.49 | -0.08 | -1.22% | 6.44 | 6.61 | 58460 | 3804.86 | 1.29% |
| 2025-09-19 | 6.65 | 6.57 | -0.08 | -1.20% | 6.55 | 6.67 | 77878 | 5124.31 | 1.72% |
| 2025-09-18 | 6.71 | 6.65 | -0.06 | -0.89% | 6.61 | 6.74 | 83733 | 5594.02 | 1.85% |
| 2025-09-17 | 6.75 | 6.71 | -0.04 | -0.59% | 6.70 | 6.75 | 54238 | 3645.64 | 1.20% |
| 2025-09-16 | 6.75 | 6.75 | -0.01 | -0.15% | 6.68 | 6.77 | 60903 | 4096.71 | 1.35% |
| 2025-09-15 | 6.75 | 6.76 | 0.01 | 0.15% | 6.71 | 6.77 | 51016 | 3440.56 | 1.13% |
| 2025-09-12 | 6.82 | 6.75 | -0.07 | -1.03% | 6.73 | 6.83 | 76036 | 5148.62 | 1.68% |
| 2025-09-11 | 6.81 | 6.82 | 0.01 | 0.15% | 6.69 | 6.82 | 63645 | 4302.42 | 1.41% |
| 2025-09-10 | 6.83 | 6.81 | 0.00 | 0.00% | 6.75 | 6.83 | 46363 | 3147.28 | 1.03% |
| 2025-09-09 | 6.87 | 6.81 | -0.06 | -0.87% | 6.75 | 6.88 | 75686 | 5151.36 | 1.67% |
| 2025-09-08 | 6.79 | 6.87 | 0.11 | 1.63% | 6.78 | 6.87 | 75777 | 5176.84 | 1.68% |
| 2025-09-05 | 6.74 | 6.76 | 0.08 | 1.20% | 6.65 | 6.77 | 74576 | 5012.46 | 1.65% |
| 2025-09-04 | 6.69 | 6.68 | 0.07 | 1.06% | 6.63 | 6.78 | 112587 | 7568.69 | 2.49% |
| 2025-09-03 | 6.74 | 6.61 | -0.13 | -1.93% | 6.59 | 6.79 | 75403 | 5044.62 | 1.67% |
| 2025-09-02 | 6.82 | 6.74 | -0.07 | -1.03% | 6.65 | 6.82 | 88165 | 5926.74 | 1.95% |
| 2025-09-01 | 6.75 | 6.81 | 0.07 | 1.04% | 6.70 | 6.82 | 85263 | 5783.76 | 1.89% |
| 2025-08-29 | 6.72 | 6.74 | 0.00 | 0.00% | 6.71 | 6.78 | 72429 | 4888.34 | 1.60% |
| 2025-08-28 | 6.78 | 6.74 | -0.01 | -0.15% | 6.54 | 6.84 | 138749 | 9286.38 | 3.07% |
| 2025-08-27 | 7.04 | 6.75 | -0.29 | -4.12% | 6.73 | 7.04 | 239171 | 16497.95 | 5.29% |
| 2025-08-26 | 7.04 | 7.04 | -0.01 | -0.14% | 7.00 | 7.06 | 122509 | 8614.00 | 2.71% |
| 2025-08-25 | 7.05 | 7.05 | -0.01 | -0.14% | 7.00 | 7.08 | 139644 | 9832.87 | 3.09% |
| 2025-08-22 | 7.12 | 7.06 | -0.08 | -1.12% | 7.00 | 7.15 | 177817 | 12525.85 | 3.93% |
| 2025-08-21 | 7.18 | 7.14 | -0.01 | -0.14% | 7.10 | 7.18 | 128938 | 9197.25 | 2.85% |
| 2025-08-20 | 7.19 | 7.15 | -0.06 | -0.83% | 7.06 | 7.20 | 179806 | 12800.79 | 3.97% |
| 2025-08-19 | 7.09 | 7.21 | 0.16 | 2.27% | 7.09 | 7.27 | 306257 | 22034.65 | 6.76% |
| 2025-08-18 | 7.02 | 7.05 | 0.04 | 0.57% | 7.01 | 7.11 | 178289 | 12560.40 | 3.94% |
| 2025-08-15 | 7.00 | 7.01 | 0.00 | 0.00% | 6.95 | 7.06 | 160286 | 11219.70 | 3.54% |
| 2025-08-14 | 7.19 | 7.01 | -0.18 | -2.50% | 7.01 | 7.19 | 156226 | 11052.69 | 3.45% |
| 2025-08-13 | 7.17 | 7.19 | -0.06 | -0.83% | 7.05 | 7.21 | 226790 | 16190.31 | 5.01% |
| 2025-08-12 | 7.18 | 7.25 | 0.11 | 1.54% | 7.14 | 7.48 | 324646 | 23601.58 | 7.17% |
| 2025-08-11 | 7.08 | 7.14 | 0.07 | 0.99% | 7.02 | 7.16 | 164849 | 11705.04 | 3.64% |
| 2025-08-08 | 7.05 | 7.07 | 0.06 | 0.86% | 6.90 | 7.08 | 197293 | 13836.82 | 4.36% |
| 2025-08-07 | 7.12 | 7.01 | -0.11 | -1.54% | 7.00 | 7.16 | 245663 | 17351.31 | 5.42% |
| 2025-08-06 | 7.39 | 7.12 | -0.26 | -3.52% | 7.10 | 7.40 | 353130 | 25417.12 | 7.80% |
| 2025-08-05 | 7.37 | 7.38 | 0.04 | 0.54% | 7.30 | 7.53 | 292254 | 21583.73 | 6.45% |
| 2025-08-04 | 7.20 | 7.34 | 0.06 | 0.82% | 7.15 | 7.49 | 277338 | 20149.08 | 6.12% |
| 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% |
深证大盘股票行情在线 K线走势图
丰原药业(000153)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
