东北制药(000597)股票行情
东北制药(000597)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 | 6.24 | 6.21 | -0.04 | -0.64% | 6.18 | 6.36 | 209173 | 13096.25 | 1.48% |
| 2025-07-31 | 6.25 | 6.25 | -0.01 | -0.16% | 6.17 | 6.32 | 281218 | 17554.86 | 2.00% |
| 2025-07-30 | 6.33 | 6.26 | -0.14 | -2.19% | 6.20 | 6.39 | 377666 | 23784.35 | 2.68% |
| 2025-07-29 | 6.42 | 6.40 | -0.03 | -0.47% | 6.29 | 6.45 | 516393 | 32831.00 | 3.66% |
| 2025-07-28 | 6.42 | 6.43 | -0.06 | -0.92% | 6.35 | 6.66 | 571416 | 36768.93 | 4.06% |
| 2025-07-25 | 6.27 | 6.49 | 0.20 | 3.18% | 6.19 | 6.64 | 884620 | 56912.05 | 6.28% |
| 2025-07-24 | 6.23 | 6.29 | -0.02 | -0.32% | 6.19 | 6.41 | 692749 | 43385.32 | 4.92% |
| 2025-07-23 | 6.08 | 6.31 | 0.24 | 3.95% | 6.08 | 6.68 | 1418418 | 91363.02 | 10.07% |
| 2025-07-22 | 5.91 | 6.07 | 0.04 | 0.66% | 5.90 | 6.27 | 981556 | 59467.21 | 6.97% |
| 2025-07-21 | 5.55 | 6.03 | 0.47 | 8.45% | 5.51 | 6.12 | 1009104 | 59942.74 | 7.16% |
| 2025-07-18 | 5.55 | 5.56 | 0.05 | 0.91% | 5.42 | 5.56 | 189844 | 10439.91 | 1.35% |
| 2025-07-17 | 5.47 | 5.51 | 0.05 | 0.92% | 5.46 | 5.60 | 187910 | 10370.05 | 1.33% |
| 2025-07-16 | 5.38 | 5.46 | 0.09 | 1.68% | 5.35 | 5.47 | 150460 | 8164.02 | 1.07% |
| 2025-07-15 | 5.48 | 5.37 | -0.10 | -1.83% | 5.32 | 5.48 | 170202 | 9145.44 | 1.21% |
| 2025-07-14 | 5.39 | 5.47 | 0.07 | 1.30% | 5.37 | 5.50 | 197314 | 10783.08 | 1.40% |
| 2025-07-11 | 5.35 | 5.40 | 0.05 | 0.93% | 5.32 | 5.41 | 186038 | 10016.08 | 1.32% |
| 2025-07-10 | 5.28 | 5.35 | 0.07 | 1.33% | 5.26 | 5.38 | 154393 | 8244.39 | 1.10% |
| 2025-07-09 | 5.33 | 5.28 | -0.06 | -1.12% | 5.27 | 5.33 | 120110 | 6360.25 | 0.85% |
| 2025-07-08 | 5.32 | 5.34 | 0.02 | 0.38% | 5.29 | 5.39 | 164011 | 8737.50 | 1.16% |
| 2025-07-07 | 5.32 | 5.32 | -0.02 | -0.37% | 5.31 | 5.40 | 151540 | 8107.30 | 1.08% |
| 2025-07-04 | 5.33 | 5.34 | 0.01 | 0.19% | 5.29 | 5.37 | 152101 | 8116.90 | 1.08% |
| 2025-07-03 | 5.23 | 5.33 | 0.08 | 1.52% | 5.21 | 5.35 | 195232 | 10368.97 | 1.39% |
| 2025-07-02 | 5.26 | 5.25 | -0.01 | -0.19% | 5.21 | 5.33 | 141788 | 7453.64 | 1.01% |
| 2025-07-01 | 5.16 | 5.26 | 0.10 | 1.94% | 5.14 | 5.26 | 168345 | 8777.95 | 1.19% |
| 2025-06-30 | 5.15 | 5.16 | 0.01 | 0.19% | 5.11 | 5.17 | 96066 | 4941.64 | 0.68% |
| 2025-06-27 | 5.15 | 5.15 | 0.00 | 0.00% | 5.14 | 5.18 | 100460 | 5183.15 | 0.71% |
| 2025-06-26 | 5.18 | 5.15 | -0.07 | -1.34% | 5.14 | 5.20 | 123047 | 6353.68 | 0.87% |
| 2025-06-25 | 5.23 | 5.22 | -0.01 | -0.19% | 5.14 | 5.26 | 180123 | 9343.37 | 1.28% |
| 2025-06-24 | 5.15 | 5.23 | 0.10 | 1.95% | 5.15 | 5.25 | 137696 | 7176.47 | 0.98% |
| 2025-06-23 | 5.09 | 5.13 | 0.06 | 1.18% | 5.06 | 5.14 | 101392 | 5174.32 | 0.72% |
| 2025-06-20 | 5.18 | 5.17 | 0.01 | 0.19% | 5.13 | 5.20 | 117816 | 6075.98 | 0.84% |
| 2025-06-19 | 5.26 | 5.16 | -0.09 | -1.71% | 5.13 | 5.26 | 127524 | 6604.16 | 0.91% |
| 2025-06-18 | 5.30 | 5.25 | -0.10 | -1.87% | 5.23 | 5.32 | 162179 | 8531.48 | 1.15% |
| 2025-06-17 | 5.39 | 5.35 | 0.00 | 0.00% | 5.33 | 5.52 | 261773 | 14169.86 | 1.86% |
| 2025-06-16 | 5.36 | 5.35 | 0.01 | 0.19% | 5.28 | 5.40 | 136857 | 7324.85 | 0.97% |
| 2025-06-13 | 5.39 | 5.34 | -0.06 | -1.11% | 5.29 | 5.45 | 148001 | 7908.24 | 1.05% |
| 2025-06-12 | 5.42 | 5.40 | -0.02 | -0.37% | 5.36 | 5.44 | 153928 | 8296.03 | 1.09% |
| 2025-06-11 | 5.47 | 5.42 | -0.04 | -0.73% | 5.40 | 5.49 | 126704 | 6892.77 | 0.90% |
| 2025-06-10 | 5.44 | 5.46 | 0.01 | 0.18% | 5.38 | 5.49 | 220289 | 12001.92 | 1.57% |
| 2025-06-09 | 5.38 | 5.45 | 0.08 | 1.49% | 5.38 | 5.49 | 223651 | 12209.88 | 1.59% |
| 2025-06-06 | 5.37 | 5.37 | 0.01 | 0.19% | 5.33 | 5.42 | 120945 | 6496.78 | 0.86% |
| 2025-06-05 | 5.48 | 5.36 | -0.07 | -1.29% | 5.34 | 5.49 | 225909 | 12180.70 | 1.61% |
| 2025-06-04 | 5.42 | 5.43 | 0.01 | 0.18% | 5.35 | 5.44 | 192604 | 10416.43 | 1.37% |
| 2025-06-03 | 5.23 | 5.42 | 0.14 | 2.65% | 5.23 | 5.43 | 268322 | 14425.14 | 1.91% |
| 2025-05-30 | 5.24 | 5.28 | 0.03 | 0.57% | 5.23 | 5.45 | 246393 | 13150.72 | 1.75% |
| 2025-05-29 | 5.15 | 5.25 | 0.10 | 1.94% | 5.12 | 5.25 | 209710 | 10940.39 | 1.49% |
| 2025-05-28 | 5.20 | 5.15 | -0.07 | -1.34% | 5.14 | 5.22 | 148412 | 7664.62 | 1.06% |
| 2025-05-27 | 5.16 | 5.22 | 0.03 | 0.58% | 5.15 | 5.22 | 143865 | 7475.03 | 1.02% |
| 2025-05-26 | 5.30 | 5.19 | -0.09 | -1.70% | 5.15 | 5.30 | 282400 | 14664.40 | 2.01% |
| 2025-05-23 | 5.19 | 5.28 | 0.09 | 1.73% | 5.18 | 5.36 | 327218 | 17363.43 | 2.33% |
| 2025-05-22 | 5.25 | 5.19 | -0.08 | -1.52% | 5.16 | 5.26 | 162558 | 8440.78 | 1.16% |
| 2025-05-21 | 5.24 | 5.27 | 0.05 | 0.96% | 5.21 | 5.32 | 157967 | 8331.59 | 1.12% |
| 2025-05-20 | 5.18 | 5.22 | 0.03 | 0.58% | 5.18 | 5.32 | 155936 | 8198.32 | 1.11% |
| 2025-05-19 | 5.26 | 5.19 | -0.06 | -1.14% | 5.16 | 5.27 | 138898 | 7215.74 | 0.99% |
| 2025-05-16 | 5.18 | 5.25 | 0.08 | 1.55% | 5.16 | 5.27 | 182736 | 9548.20 | 1.30% |
| 2025-05-15 | 5.17 | 5.17 | 0.00 | 0.00% | 5.14 | 5.21 | 111659 | 5779.55 | 0.79% |
| 2025-05-14 | 5.18 | 5.17 | -0.03 | -0.58% | 5.10 | 5.20 | 135606 | 6984.00 | 0.96% |
| 2025-05-13 | 5.19 | 5.20 | 0.04 | 0.78% | 5.15 | 5.24 | 126124 | 6542.88 | 0.90% |
| 2025-05-12 | 5.21 | 5.16 | -0.03 | -0.58% | 5.12 | 5.23 | 133188 | 6855.39 | 0.95% |
| 2025-05-09 | 5.26 | 5.19 | -0.07 | -1.33% | 5.16 | 5.29 | 138183 | 7192.03 | 0.98% |
| 2025-05-08 | 5.25 | 5.26 | -0.01 | -0.19% | 5.23 | 5.28 | 110132 | 5793.33 | 0.78% |
| 2025-05-07 | 5.35 | 5.27 | -0.04 | -0.75% | 5.23 | 5.40 | 177881 | 9401.98 | 1.26% |
| 2025-05-06 | 5.17 | 5.31 | 0.17 | 3.31% | 5.15 | 5.32 | 224097 | 11795.65 | 1.59% |
| 2025-04-30 | 5.07 | 5.14 | 0.02 | 0.39% | 5.05 | 5.18 | 260702 | 13361.61 | 1.85% |
| 2025-04-29 | 5.22 | 5.12 | -0.27 | -5.01% | 4.95 | 5.23 | 589599 | 29702.57 | 4.19% |
| 2025-04-28 | 5.43 | 5.39 | -0.07 | -1.28% | 5.36 | 5.45 | 187666 | 10116.07 | 1.33% |
| 2025-04-25 | 5.59 | 5.46 | -0.12 | -2.15% | 5.44 | 5.61 | 234715 | 12874.62 | 1.67% |
| 2025-04-24 | 5.52 | 5.58 | 0.08 | 1.45% | 5.50 | 5.63 | 259859 | 14517.17 | 1.85% |
| 2025-04-23 | 5.55 | 5.50 | -0.06 | -1.08% | 5.50 | 5.60 | 214073 | 11859.70 | 1.52% |
| 2025-04-22 | 5.50 | 5.56 | 0.06 | 1.09% | 5.45 | 5.58 | 240283 | 13274.13 | 1.71% |
| 2025-04-21 | 5.37 | 5.50 | 0.08 | 1.48% | 5.36 | 5.50 | 216628 | 11819.96 | 1.54% |
| 2025-04-18 | 5.47 | 5.42 | -0.05 | -0.91% | 5.34 | 5.52 | 228578 | 12356.57 | 1.63% |
| 2025-04-17 | 5.47 | 5.47 | -0.01 | -0.18% | 5.44 | 5.61 | 310317 | 17138.05 | 2.21% |
| 2025-04-16 | 5.48 | 5.48 | 0.01 | 0.18% | 5.38 | 5.56 | 290604 | 15903.08 | 2.07% |
| 2025-04-15 | 5.45 | 5.47 | 0.01 | 0.18% | 5.40 | 5.56 | 290426 | 15897.15 | 2.06% |
| 2025-04-14 | 5.26 | 5.46 | 0.21 | 4.00% | 5.25 | 5.53 | 422758 | 22898.58 | 3.01% |
| 2025-04-11 | 5.15 | 5.25 | 0.00 | 0.00% | 5.14 | 5.30 | 298550 | 15618.21 | 2.12% |
| 2025-04-10 | 5.11 | 5.25 | 0.14 | 2.74% | 5.11 | 5.29 | 382731 | 19973.74 | 2.72% |
| 2025-04-09 | 5.02 | 5.11 | -0.02 | -0.39% | 4.62 | 5.14 | 508420 | 24981.63 | 3.61% |
| 2025-04-08 | 5.09 | 5.13 | -0.02 | -0.39% | 4.93 | 5.19 | 577236 | 29332.11 | 4.10% |
深证大盘股票行情在线 K线走势图
