古汉医药(000590)股票行情
古汉医药(000590)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 |
|---|
| 2026-02-09 | 11.87 | 12.28 | 0.52 | 4.42% | 11.87 | 12.42 | 117695 | 14401.07 | 4.92% |
| 2026-02-06 | 11.58 | 11.76 | 0.26 | 2.26% | 11.43 | 11.93 | 93537 | 10941.41 | 3.91% |
| 2026-02-05 | 11.29 | 11.50 | 0.21 | 1.86% | 11.29 | 11.54 | 56384 | 6452.64 | 2.36% |
| 2026-02-04 | 11.19 | 11.29 | 0.16 | 1.44% | 11.08 | 11.30 | 30676 | 3439.42 | 1.28% |
| 2026-02-03 | 11.12 | 11.13 | 0.08 | 0.72% | 10.95 | 11.15 | 33137 | 3670.89 | 1.38% |
| 2026-02-02 | 11.38 | 11.05 | -0.15 | -1.34% | 11.04 | 11.38 | 39964 | 4474.61 | 1.67% |
| 2026-01-30 | 11.22 | 11.20 | -0.02 | -0.18% | 11.11 | 11.42 | 44895 | 5038.21 | 1.88% |
| 2026-01-29 | 11.60 | 11.22 | -0.32 | -2.77% | 11.16 | 11.66 | 58840 | 6676.46 | 2.46% |
| 2026-01-28 | 11.61 | 11.54 | -0.13 | -1.11% | 11.48 | 11.85 | 42773 | 4962.38 | 1.79% |
| 2026-01-27 | 11.78 | 11.67 | -0.05 | -0.43% | 11.37 | 11.79 | 55558 | 6407.46 | 2.32% |
| 2026-01-26 | 11.81 | 11.72 | -0.09 | -0.76% | 11.59 | 11.81 | 57950 | 6774.14 | 2.42% |
| 2026-01-23 | 11.90 | 11.81 | -0.02 | -0.17% | 11.73 | 11.95 | 30854 | 3639.20 | 1.29% |
| 2026-01-22 | 11.79 | 11.83 | 0.09 | 0.77% | 11.70 | 11.85 | 34846 | 4115.34 | 1.46% |
| 2026-01-21 | 11.68 | 11.74 | 0.06 | 0.51% | 11.63 | 11.89 | 36203 | 4261.47 | 1.51% |
| 2026-01-20 | 11.78 | 11.68 | -0.09 | -0.76% | 11.59 | 11.82 | 36049 | 4210.58 | 1.51% |
| 2026-01-19 | 11.67 | 11.77 | 0.17 | 1.47% | 11.62 | 12.02 | 57729 | 6817.27 | 2.41% |
| 2026-01-16 | 11.52 | 11.60 | 0.16 | 1.40% | 11.32 | 11.62 | 45346 | 5212.54 | 1.89% |
| 2026-01-15 | 11.50 | 11.44 | -0.06 | -0.52% | 11.38 | 11.54 | 35241 | 4028.93 | 1.47% |
| 2026-01-14 | 11.59 | 11.50 | -0.05 | -0.43% | 11.28 | 11.70 | 61806 | 7113.74 | 2.58% |
| 2026-01-13 | 11.62 | 11.55 | 0.02 | 0.17% | 11.50 | 11.74 | 56650 | 6590.82 | 2.37% |
| 2026-01-12 | 11.62 | 11.53 | -0.04 | -0.35% | 11.46 | 11.65 | 41915 | 4827.53 | 1.75% |
| 2026-01-09 | 11.60 | 11.57 | -0.03 | -0.26% | 11.46 | 11.64 | 40267 | 4644.90 | 1.68% |
| 2026-01-08 | 11.64 | 11.60 | 0.00 | 0.00% | 11.54 | 11.73 | 34721 | 4041.17 | 1.45% |
| 2026-01-07 | 11.75 | 11.60 | -0.14 | -1.19% | 11.58 | 11.80 | 41801 | 4871.21 | 1.75% |
| 2026-01-06 | 11.84 | 11.74 | -0.03 | -0.25% | 11.73 | 11.89 | 63687 | 7512.48 | 2.66% |
| 2026-01-05 | 11.40 | 11.77 | 0.56 | 5.00% | 11.39 | 12.00 | 122823 | 14499.13 | 5.13% |
| 2025-12-31 | 11.00 | 11.21 | 0.29 | 2.66% | 10.83 | 11.37 | 48402 | 5401.36 | 2.02% |
| 2025-12-30 | 11.02 | 10.92 | -0.14 | -1.27% | 10.90 | 11.06 | 23630 | 2590.72 | 0.99% |
| 2025-12-29 | 11.20 | 11.06 | -0.03 | -0.27% | 10.95 | 11.21 | 28755 | 3174.35 | 1.20% |
| 2025-12-26 | 11.31 | 11.09 | -0.27 | -2.38% | 11.08 | 11.50 | 31799 | 3565.54 | 1.33% |
| 2025-12-25 | 11.14 | 11.36 | 0.23 | 2.07% | 11.01 | 11.56 | 40760 | 4603.86 | 1.70% |
| 2025-12-24 | 11.23 | 11.13 | -0.08 | -0.71% | 11.11 | 11.30 | 24511 | 2742.91 | 1.02% |
| 2025-12-23 | 11.26 | 11.21 | 0.06 | 0.54% | 11.10 | 11.40 | 41133 | 4623.08 | 1.72% |
| 2025-12-22 | 11.12 | 11.15 | 0.08 | 0.72% | 11.11 | 11.20 | 23711 | 2644.81 | 0.99% |
| 2025-12-19 | 11.12 | 11.07 | 0.06 | 0.54% | 10.91 | 11.12 | 19095 | 2107.47 | 0.80% |
| 2025-12-18 | 10.75 | 11.01 | 0.29 | 2.71% | 10.69 | 11.13 | 33420 | 3664.56 | 1.40% |
| 2025-12-17 | 10.60 | 10.72 | 0.09 | 0.85% | 10.54 | 10.75 | 23692 | 2521.91 | 0.99% |
| 2025-12-16 | 10.94 | 10.63 | -0.31 | -2.83% | 10.58 | 11.00 | 33404 | 3575.25 | 1.40% |
| 2025-12-15 | 11.08 | 10.94 | -0.14 | -1.26% | 10.73 | 11.09 | 32626 | 3562.87 | 1.36% |
| 2025-12-12 | 11.03 | 11.08 | -0.01 | -0.09% | 11.00 | 11.16 | 30718 | 3404.79 | 1.28% |
| 2025-12-11 | 11.33 | 11.09 | -0.19 | -1.68% | 11.07 | 11.33 | 32393 | 3616.19 | 1.35% |
| 2025-12-10 | 11.37 | 11.28 | -0.05 | -0.44% | 11.25 | 11.44 | 22629 | 2558.06 | 0.95% |
| 2025-12-09 | 11.52 | 11.33 | -0.17 | -1.48% | 11.33 | 11.52 | 29738 | 3389.20 | 1.24% |
| 2025-12-08 | 11.58 | 11.50 | -0.05 | -0.43% | 11.45 | 11.70 | 28435 | 3272.93 | 1.19% |
| 2025-12-05 | 11.41 | 11.55 | 0.15 | 1.32% | 11.25 | 11.61 | 46290 | 5272.21 | 1.93% |
| 2025-12-04 | 11.48 | 11.40 | -0.16 | -1.38% | 11.30 | 11.57 | 26869 | 3069.43 | 1.12% |
| 2025-12-03 | 11.60 | 11.56 | -0.05 | -0.43% | 11.49 | 11.71 | 32250 | 3736.84 | 1.35% |
| 2025-12-02 | 11.61 | 11.61 | 0.00 | 0.00% | 11.42 | 11.67 | 29357 | 3395.52 | 1.23% |
| 2025-12-01 | 11.64 | 11.61 | 0.01 | 0.09% | 11.56 | 11.71 | 30711 | 3571.01 | 1.28% |
| 2025-11-28 | 11.53 | 11.60 | 0.05 | 0.43% | 11.38 | 11.61 | 29420 | 3391.47 | 1.23% |
| 2025-11-27 | 11.58 | 11.55 | 0.10 | 0.87% | 11.45 | 11.84 | 31015 | 3588.88 | 1.30% |
| 2025-11-26 | 11.59 | 11.45 | -0.15 | -1.29% | 11.42 | 11.84 | 35890 | 4174.04 | 1.50% |
| 2025-11-25 | 11.35 | 11.60 | 0.27 | 2.38% | 11.25 | 11.70 | 35183 | 4063.41 | 1.47% |
| 2025-11-24 | 11.23 | 11.33 | 0.19 | 1.71% | 11.17 | 11.45 | 30089 | 3395.81 | 1.26% |
| 2025-11-21 | 11.50 | 11.14 | -0.44 | -3.80% | 11.14 | 11.65 | 48805 | 5520.22 | 2.04% |
| 2025-11-20 | 11.66 | 11.58 | -0.08 | -0.69% | 11.50 | 11.80 | 31993 | 3713.08 | 1.34% |
| 2025-11-19 | 11.88 | 11.66 | -0.24 | -2.02% | 11.58 | 11.88 | 28042 | 3273.89 | 1.17% |
| 2025-11-18 | 12.06 | 11.90 | -0.12 | -1.00% | 11.78 | 12.09 | 37945 | 4508.25 | 1.59% |
| 2025-11-17 | 12.15 | 12.02 | -0.14 | -1.15% | 11.90 | 12.15 | 40904 | 4896.79 | 1.71% |
| 2025-11-14 | 11.75 | 12.16 | 0.34 | 2.88% | 11.73 | 12.24 | 77294 | 9363.69 | 3.23% |
| 2025-11-13 | 11.69 | 11.82 | 0.12 | 1.03% | 11.51 | 11.85 | 46913 | 5500.49 | 1.96% |
| 2025-11-12 | 11.80 | 11.70 | -0.12 | -1.02% | 11.61 | 11.84 | 42693 | 5000.11 | 1.78% |
| 2025-11-11 | 11.60 | 11.82 | 0.25 | 2.16% | 11.52 | 11.93 | 59126 | 6957.57 | 2.47% |
| 2025-11-10 | 11.59 | 11.57 | 0.07 | 0.61% | 11.47 | 11.67 | 42951 | 4964.12 | 1.79% |
| 2025-11-07 | 11.59 | 11.50 | -0.11 | -0.95% | 11.48 | 11.65 | 31813 | 3669.12 | 1.33% |
| 2025-11-06 | 11.55 | 11.61 | 0.06 | 0.52% | 11.35 | 11.62 | 39636 | 4565.20 | 1.66% |
| 2025-11-05 | 11.36 | 11.55 | 0.10 | 0.87% | 11.26 | 11.59 | 75323 | 8596.88 | 3.15% |
| 2025-11-04 | 12.09 | 11.45 | -0.68 | -5.61% | 11.43 | 12.09 | 145241 | 16960.19 | 6.07% |
| 2025-11-03 | 12.44 | 12.13 | -0.43 | -3.42% | 12.10 | 12.45 | 95556 | 11649.27 | 3.99% |
| 2025-10-31 | 12.45 | 12.56 | -0.02 | -0.16% | 12.30 | 12.66 | 100423 | 12567.73 | 4.20% |
| 2025-10-30 | 12.30 | 12.58 | 0.32 | 2.61% | 12.17 | 12.77 | 139583 | 17383.11 | 5.83% |
| 2025-10-29 | 12.31 | 12.26 | -0.06 | -0.49% | 12.15 | 12.43 | 61667 | 7548.94 | 2.58% |
| 2025-10-28 | 12.26 | 12.32 | 0.12 | 0.98% | 12.04 | 12.44 | 95840 | 11787.52 | 4.00% |
| 2025-10-27 | 12.35 | 12.20 | -0.03 | -0.25% | 12.03 | 12.37 | 101984 | 12377.73 | 4.26% |
| 2025-10-24 | 12.74 | 12.23 | -0.45 | -3.55% | 12.16 | 12.90 | 237544 | 29578.75 | 9.92% |
| 2025-10-23 | 11.50 | 12.68 | 1.15 | 9.97% | 11.50 | 12.68 | 261004 | 31985.76 | 10.90% |
| 2025-10-22 | 11.25 | 11.53 | 0.23 | 2.04% | 11.25 | 11.61 | 47400 | 5453.72 | 1.98% |
| 2025-10-21 | 11.20 | 11.30 | 0.14 | 1.25% | 11.10 | 11.30 | 41480 | 4660.69 | 1.73% |
| 2025-10-20 | 11.26 | 11.16 | -0.08 | -0.71% | 11.05 | 11.35 | 38365 | 4283.09 | 1.60% |
| 2025-10-17 | 11.24 | 11.24 | -0.04 | -0.35% | 11.14 | 11.40 | 47665 | 5369.09 | 1.99% |
深证大盘股票行情在线 K线走势图
古汉医药(000590)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
