启迪药业(000590)股票行情
启迪药业(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 |
|---|
| 2025-09-16 | 12.07 | 12.33 | 0.33 | 2.75% | 11.81 | 12.47 | 96880 | 11766.77 | 4.05% |
| 2025-09-15 | 12.20 | 12.00 | -0.24 | -1.96% | 11.92 | 12.29 | 57760 | 6937.24 | 2.41% |
| 2025-09-12 | 12.09 | 12.24 | 0.21 | 1.75% | 11.95 | 12.38 | 73095 | 8886.83 | 3.05% |
| 2025-09-11 | 11.91 | 12.03 | 0.03 | 0.25% | 11.86 | 12.15 | 43856 | 5260.19 | 1.83% |
| 2025-09-10 | 11.91 | 12.00 | 0.06 | 0.50% | 11.90 | 12.23 | 37012 | 4458.98 | 1.55% |
| 2025-09-09 | 12.24 | 11.94 | -0.21 | -1.73% | 11.90 | 12.24 | 49330 | 5938.09 | 2.06% |
| 2025-09-08 | 12.40 | 12.15 | -0.04 | -0.33% | 12.12 | 12.53 | 99828 | 12271.35 | 4.17% |
| 2025-09-05 | 11.95 | 12.19 | 0.28 | 2.35% | 11.88 | 12.23 | 67394 | 8158.89 | 2.82% |
| 2025-09-04 | 11.66 | 11.91 | 0.20 | 1.71% | 11.63 | 11.98 | 77560 | 9193.90 | 3.24% |
| 2025-09-03 | 12.06 | 11.71 | -0.34 | -2.82% | 11.63 | 12.08 | 72272 | 8567.73 | 3.02% |
| 2025-09-02 | 12.29 | 12.05 | -0.28 | -2.27% | 12.00 | 12.33 | 84239 | 10186.92 | 3.52% |
| 2025-09-01 | 11.90 | 12.33 | 0.49 | 4.14% | 11.90 | 12.55 | 140782 | 17403.75 | 5.88% |
| 2025-08-29 | 12.35 | 11.84 | -0.38 | -3.11% | 11.80 | 12.35 | 129402 | 15461.48 | 5.41% |
| 2025-08-28 | 12.75 | 12.22 | -0.59 | -4.61% | 12.00 | 12.80 | 221607 | 27363.49 | 9.26% |
| 2025-08-27 | 12.80 | 12.81 | 0.43 | 3.47% | 12.73 | 13.62 | 355203 | 46849.55 | 14.84% |
| 2025-08-26 | 12.24 | 12.38 | 0.14 | 1.14% | 12.14 | 12.52 | 76769 | 9487.91 | 3.21% |
| 2025-08-25 | 12.48 | 12.24 | -0.20 | -1.61% | 12.18 | 12.53 | 99395 | 12259.44 | 4.15% |
| 2025-08-22 | 12.78 | 12.44 | -0.31 | -2.43% | 12.32 | 12.82 | 115128 | 14318.60 | 4.81% |
| 2025-08-21 | 12.53 | 12.75 | 0.25 | 2.00% | 12.39 | 12.85 | 153383 | 19453.02 | 6.41% |
| 2025-08-20 | 12.41 | 12.50 | 0.04 | 0.32% | 12.30 | 12.54 | 70343 | 8737.42 | 2.94% |
| 2025-08-19 | 12.50 | 12.46 | -0.08 | -0.64% | 12.43 | 12.76 | 117115 | 14702.01 | 4.89% |
| 2025-08-18 | 12.78 | 12.54 | -0.15 | -1.18% | 12.48 | 12.80 | 111630 | 14047.39 | 4.66% |
| 2025-08-15 | 12.56 | 12.69 | 0.00 | 0.00% | 12.56 | 12.76 | 98424 | 12474.88 | 4.11% |
| 2025-08-14 | 13.01 | 12.69 | -0.30 | -2.31% | 12.68 | 13.03 | 131343 | 16761.18 | 5.49% |
| 2025-08-13 | 13.10 | 12.99 | 0.16 | 1.25% | 12.79 | 13.20 | 199703 | 25855.26 | 8.34% |
| 2025-08-12 | 13.28 | 12.83 | -0.26 | -1.99% | 12.68 | 13.49 | 268428 | 34902.82 | 11.21% |
| 2025-08-11 | 12.11 | 13.09 | 1.19 | 10.00% | 11.90 | 13.09 | 213208 | 26804.98 | 8.91% |
| 2025-08-08 | 11.68 | 11.90 | 0.30 | 2.59% | 11.60 | 12.05 | 118204 | 13972.53 | 4.94% |
| 2025-08-07 | 11.60 | 11.60 | 0.01 | 0.09% | 11.45 | 11.64 | 64908 | 7494.94 | 2.71% |
| 2025-08-06 | 11.81 | 11.59 | -0.19 | -1.61% | 11.59 | 11.85 | 66167 | 7708.38 | 2.76% |
| 2025-08-05 | 11.91 | 11.78 | -0.17 | -1.42% | 11.68 | 12.08 | 84001 | 9919.70 | 3.51% |
| 2025-08-04 | 11.95 | 11.95 | 0.05 | 0.42% | 11.55 | 12.04 | 95198 | 11267.96 | 3.98% |
| 2025-08-01 | 12.02 | 11.90 | -0.15 | -1.24% | 11.87 | 12.14 | 75911 | 9101.08 | 3.17% |
| 2025-07-31 | 12.14 | 12.05 | -0.21 | -1.71% | 11.85 | 12.19 | 77388 | 9304.49 | 3.23% |
| 2025-07-30 | 12.20 | 12.26 | 0.13 | 1.07% | 11.88 | 12.31 | 114933 | 13888.79 | 4.80% |
| 2025-07-29 | 12.46 | 12.13 | -0.33 | -2.65% | 11.98 | 12.55 | 134479 | 16311.89 | 5.62% |
| 2025-07-28 | 12.15 | 12.46 | 0.37 | 3.06% | 11.92 | 12.80 | 188041 | 23242.12 | 7.86% |
| 2025-07-25 | 12.06 | 12.09 | 0.06 | 0.50% | 11.88 | 12.25 | 116651 | 14141.44 | 4.87% |
| 2025-07-24 | 11.82 | 12.03 | 0.25 | 2.12% | 11.80 | 12.25 | 148411 | 17861.31 | 6.20% |
| 2025-07-23 | 11.83 | 11.78 | -0.05 | -0.42% | 11.71 | 12.16 | 137621 | 16444.08 | 5.75% |
| 2025-07-22 | 12.12 | 11.83 | -0.29 | -2.39% | 11.50 | 12.12 | 172949 | 20346.55 | 7.23% |
| 2025-07-21 | 12.43 | 12.12 | -0.37 | -2.96% | 12.05 | 12.54 | 173564 | 21261.47 | 7.25% |
| 2025-07-18 | 12.98 | 12.49 | -0.53 | -4.07% | 12.47 | 13.21 | 224020 | 28610.58 | 9.36% |
| 2025-07-17 | 12.17 | 13.02 | 0.55 | 4.41% | 12.15 | 13.26 | 314793 | 40219.73 | 13.15% |
| 2025-07-16 | 13.60 | 12.47 | -1.39 | -10.03% | 12.47 | 13.72 | 456110 | 57504.84 | 19.05% |
| 2025-07-15 | 13.60 | 13.86 | 0.00 | 0.00% | 12.50 | 15.25 | 549406 | 77642.90 | 22.95% |
| 2025-07-14 | 13.83 | 13.86 | -0.44 | -3.08% | 13.65 | 15.10 | 273282 | 38694.05 | 11.42% |
| 2025-07-11 | 13.72 | 14.30 | 0.98 | 7.36% | 13.58 | 14.60 | 302303 | 42329.36 | 12.63% |
| 2025-07-10 | 11.97 | 13.32 | 1.21 | 9.99% | 11.78 | 13.32 | 215504 | 27180.05 | 9.00% |
| 2025-07-09 | 11.04 | 12.11 | 1.01 | 9.10% | 11.04 | 12.19 | 189633 | 22241.42 | 7.92% |
| 2025-07-08 | 11.53 | 11.10 | -0.39 | -3.39% | 10.93 | 11.77 | 156646 | 17677.96 | 6.54% |
| 2025-07-07 | 11.28 | 11.49 | 0.22 | 1.95% | 11.18 | 11.57 | 76164 | 8683.03 | 3.18% |
| 2025-07-04 | 11.34 | 11.27 | -0.11 | -0.97% | 11.03 | 11.48 | 88089 | 9907.61 | 3.68% |
| 2025-07-03 | 11.11 | 11.38 | 0.29 | 2.61% | 10.93 | 11.48 | 111158 | 12513.20 | 4.64% |
| 2025-07-02 | 11.12 | 11.09 | 0.17 | 1.56% | 10.81 | 11.50 | 137806 | 15297.73 | 5.76% |
| 2025-07-01 | 10.59 | 10.92 | 0.22 | 2.06% | 10.41 | 10.99 | 142560 | 15382.51 | 5.96% |
| 2025-06-30 | 10.30 | 10.70 | 0.62 | 6.15% | 10.12 | 10.87 | 151364 | 15924.10 | 6.32% |
| 2025-06-27 | 9.98 | 10.08 | 0.12 | 1.20% | 9.92 | 10.15 | 48781 | 4898.79 | 2.04% |
| 2025-06-26 | 10.11 | 9.96 | -0.14 | -1.39% | 9.88 | 10.15 | 65016 | 6515.19 | 2.72% |
| 2025-06-25 | 10.13 | 10.10 | -0.04 | -0.39% | 9.72 | 10.28 | 80263 | 8034.28 | 3.35% |
| 2025-06-24 | 10.16 | 10.14 | -0.01 | -0.10% | 10.03 | 10.28 | 66900 | 6786.39 | 2.79% |
| 2025-06-23 | 9.92 | 10.15 | 0.07 | 0.69% | 9.80 | 10.19 | 56777 | 5670.73 | 2.37% |
| 2025-06-20 | 10.17 | 10.08 | -0.09 | -0.88% | 10.08 | 10.42 | 66015 | 6736.70 | 2.76% |
| 2025-06-19 | 10.35 | 10.17 | -0.29 | -2.77% | 10.12 | 10.49 | 113418 | 11654.82 | 4.74% |
| 2025-06-18 | 10.15 | 10.46 | 0.25 | 2.45% | 10.03 | 10.52 | 159016 | 16425.03 | 6.64% |
| 2025-06-17 | 10.22 | 10.21 | 0.02 | 0.20% | 10.02 | 10.65 | 233948 | 24158.08 | 9.77% |
| 2025-06-16 | 9.64 | 10.19 | 0.93 | 10.04% | 9.55 | 10.19 | 161651 | 15887.96 | 6.75% |
| 2025-06-13 | 9.67 | 9.26 | -0.35 | -3.64% | 9.15 | 9.67 | 61407 | 5717.05 | 2.57% |
| 2025-06-12 | 9.68 | 9.61 | -0.07 | -0.72% | 9.51 | 9.71 | 36567 | 3514.68 | 1.53% |
| 2025-06-11 | 9.76 | 9.68 | -0.05 | -0.51% | 9.63 | 9.95 | 85408 | 8361.13 | 3.57% |
| 2025-06-10 | 9.87 | 9.73 | -0.18 | -1.82% | 9.56 | 10.07 | 69931 | 6845.24 | 2.92% |
| 2025-06-09 | 9.70 | 9.91 | 0.37 | 3.88% | 9.65 | 10.31 | 104996 | 10377.96 | 4.39% |
| 2025-06-06 | 9.47 | 9.54 | 0.04 | 0.42% | 9.43 | 9.64 | 38707 | 3678.81 | 1.62% |
| 2025-06-05 | 9.46 | 9.50 | 0.07 | 0.74% | 9.43 | 9.87 | 99919 | 9592.22 | 4.17% |
| 2025-06-04 | 9.50 | 9.43 | -0.04 | -0.42% | 9.33 | 9.60 | 56607 | 5331.01 | 2.36% |
| 2025-06-03 | 9.59 | 9.47 | -0.30 | -3.07% | 9.32 | 9.65 | 103329 | 9810.06 | 4.32% |
| 2025-05-30 | 9.57 | 9.77 | 0.20 | 2.09% | 9.53 | 9.95 | 107471 | 10500.80 | 4.49% |
| 2025-05-29 | 9.61 | 9.57 | -0.03 | -0.31% | 9.54 | 9.74 | 69848 | 6727.59 | 2.92% |
| 2025-05-28 | 9.94 | 9.60 | -0.34 | -3.42% | 9.56 | 10.00 | 73648 | 7178.29 | 3.08% |
| 2025-05-27 | 9.81 | 9.94 | 0.09 | 0.91% | 9.80 | 9.99 | 53971 | 5336.48 | 2.25% |
深证大盘股票行情在线 K线走势图
