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 |
|---|
| 2025-12-12 | 5.39 | 5.34 | -0.04 | -0.74% | 5.29 | 5.40 | 126817 | 6774.47 | 0.90% |
| 2025-12-11 | 5.46 | 5.38 | -0.07 | -1.28% | 5.37 | 5.47 | 121322 | 6546.76 | 0.86% |
| 2025-12-10 | 5.44 | 5.45 | 0.01 | 0.18% | 5.37 | 5.45 | 146208 | 7909.16 | 1.04% |
| 2025-12-09 | 5.56 | 5.44 | -0.13 | -2.33% | 5.43 | 5.59 | 161939 | 8897.10 | 1.15% |
| 2025-12-08 | 5.66 | 5.57 | -0.09 | -1.59% | 5.56 | 5.72 | 145433 | 8162.94 | 1.03% |
| 2025-12-05 | 5.71 | 5.66 | -0.04 | -0.70% | 5.57 | 5.72 | 143318 | 8064.81 | 1.02% |
| 2025-12-04 | 5.77 | 5.70 | -0.07 | -1.21% | 5.68 | 5.77 | 131460 | 7521.54 | 0.93% |
| 2025-12-03 | 5.71 | 5.77 | 0.06 | 1.05% | 5.69 | 5.82 | 182568 | 10512.69 | 1.30% |
| 2025-12-02 | 5.74 | 5.71 | -0.01 | -0.17% | 5.66 | 5.78 | 112624 | 6427.41 | 0.80% |
| 2025-12-01 | 5.57 | 5.72 | 0.13 | 2.33% | 5.56 | 5.77 | 173619 | 9888.73 | 1.23% |
| 2025-11-28 | 5.65 | 5.59 | -0.07 | -1.24% | 5.56 | 5.65 | 105039 | 5872.16 | 0.75% |
| 2025-11-27 | 5.62 | 5.66 | 0.05 | 0.89% | 5.52 | 5.68 | 166644 | 9332.29 | 1.18% |
| 2025-11-26 | 5.56 | 5.61 | 0.04 | 0.72% | 5.54 | 5.74 | 188641 | 10688.37 | 1.34% |
| 2025-11-25 | 5.47 | 5.57 | 0.14 | 2.58% | 5.42 | 5.62 | 161494 | 8957.78 | 1.15% |
| 2025-11-24 | 5.41 | 5.43 | 0.05 | 0.93% | 5.40 | 5.48 | 123831 | 6751.75 | 0.88% |
| 2025-11-21 | 5.60 | 5.38 | -0.22 | -3.93% | 5.35 | 5.64 | 202419 | 11102.46 | 1.44% |
| 2025-11-20 | 5.63 | 5.60 | -0.03 | -0.53% | 5.57 | 5.67 | 99923 | 5610.50 | 0.71% |
| 2025-11-19 | 5.70 | 5.63 | -0.07 | -1.23% | 5.60 | 5.74 | 147181 | 8304.29 | 1.04% |
| 2025-11-18 | 5.76 | 5.70 | -0.07 | -1.21% | 5.66 | 5.83 | 140004 | 8007.17 | 0.99% |
| 2025-11-17 | 5.88 | 5.77 | -0.09 | -1.54% | 5.73 | 5.88 | 168666 | 9735.63 | 1.20% |
| 2025-11-14 | 5.82 | 5.86 | 0.00 | 0.00% | 5.80 | 5.93 | 219909 | 12939.58 | 1.56% |
| 2025-11-13 | 5.75 | 5.86 | 0.10 | 1.74% | 5.70 | 5.88 | 255713 | 14844.64 | 1.81% |
| 2025-11-12 | 5.76 | 5.76 | 0.01 | 0.17% | 5.73 | 5.80 | 182658 | 10524.99 | 1.30% |
| 2025-11-11 | 5.69 | 5.75 | 0.06 | 1.05% | 5.64 | 5.77 | 175528 | 10054.02 | 1.25% |
| 2025-11-10 | 5.66 | 5.69 | 0.06 | 1.07% | 5.63 | 5.70 | 149681 | 8497.57 | 1.06% |
| 2025-11-07 | 5.57 | 5.63 | 0.07 | 1.26% | 5.55 | 5.65 | 115682 | 6501.48 | 0.82% |
| 2025-11-06 | 5.62 | 5.56 | -0.06 | -1.07% | 5.55 | 5.62 | 112432 | 6258.99 | 0.80% |
| 2025-11-05 | 5.58 | 5.62 | 0.01 | 0.18% | 5.56 | 5.65 | 99337 | 5588.31 | 0.70% |
| 2025-11-04 | 5.64 | 5.61 | -0.04 | -0.71% | 5.59 | 5.66 | 114146 | 6413.68 | 0.81% |
| 2025-11-03 | 5.58 | 5.65 | 0.10 | 1.80% | 5.55 | 5.66 | 143022 | 8027.61 | 1.01% |
| 2025-10-31 | 5.46 | 5.55 | 0.08 | 1.46% | 5.45 | 5.56 | 116214 | 6422.35 | 0.82% |
| 2025-10-30 | 5.54 | 5.47 | -0.06 | -1.08% | 5.46 | 5.55 | 102557 | 5635.83 | 0.73% |
| 2025-10-29 | 5.56 | 5.53 | -0.04 | -0.72% | 5.50 | 5.57 | 117998 | 6518.36 | 0.84% |
| 2025-10-28 | 5.65 | 5.57 | -0.09 | -1.59% | 5.55 | 5.65 | 152842 | 8542.61 | 1.08% |
| 2025-10-27 | 5.66 | 5.66 | 0.00 | 0.00% | 5.58 | 5.69 | 161961 | 9134.11 | 1.15% |
| 2025-10-24 | 5.77 | 5.66 | -0.10 | -1.74% | 5.64 | 5.78 | 160508 | 9126.71 | 1.14% |
| 2025-10-23 | 5.75 | 5.76 | -0.01 | -0.17% | 5.69 | 5.80 | 151209 | 8692.19 | 1.07% |
| 2025-10-22 | 5.68 | 5.77 | 0.09 | 1.58% | 5.65 | 5.81 | 250432 | 14425.58 | 1.78% |
| 2025-10-21 | 5.62 | 5.68 | 0.04 | 0.71% | 5.61 | 5.71 | 143882 | 8155.65 | 1.02% |
| 2025-10-20 | 5.61 | 5.64 | 0.04 | 0.71% | 5.53 | 5.65 | 135159 | 7547.04 | 0.96% |
| 2025-10-17 | 5.62 | 5.60 | -0.02 | -0.36% | 5.59 | 5.67 | 169388 | 9530.21 | 1.20% |
| 2025-10-16 | 5.60 | 5.62 | 0.02 | 0.36% | 5.57 | 5.64 | 142249 | 7978.83 | 1.01% |
| 2025-10-15 | 5.47 | 5.60 | 0.13 | 2.38% | 5.45 | 5.66 | 224529 | 12541.44 | 1.59% |
| 2025-10-14 | 5.47 | 5.47 | 0.02 | 0.37% | 5.44 | 5.50 | 113358 | 6198.30 | 0.80% |
| 2025-10-13 | 5.40 | 5.45 | -0.04 | -0.73% | 5.33 | 5.46 | 116809 | 6313.75 | 0.83% |
| 2025-10-10 | 5.48 | 5.49 | 0.02 | 0.37% | 5.44 | 5.51 | 121172 | 6642.66 | 0.86% |
| 2025-10-09 | 5.45 | 5.47 | 0.14 | 2.63% | 5.39 | 5.52 | 163738 | 8934.83 | 1.16% |
| 2025-09-30 | 5.34 | 5.33 | 0.01 | 0.19% | 5.31 | 5.35 | 83464 | 4447.44 | 0.59% |
| 2025-09-29 | 5.34 | 5.32 | 0.00 | 0.00% | 5.24 | 5.35 | 95112 | 5038.36 | 0.67% |
| 2025-09-26 | 5.32 | 5.32 | -0.03 | -0.56% | 5.28 | 5.36 | 94981 | 5059.27 | 0.67% |
| 2025-09-25 | 5.41 | 5.35 | -0.06 | -1.11% | 5.32 | 5.44 | 100749 | 5409.27 | 0.71% |
| 2025-09-24 | 5.36 | 5.41 | 0.02 | 0.37% | 5.35 | 5.45 | 109929 | 5947.41 | 0.78% |
| 2025-09-23 | 5.47 | 5.39 | -0.10 | -1.82% | 5.31 | 5.49 | 129151 | 6933.32 | 0.92% |
| 2025-09-22 | 5.53 | 5.49 | -0.01 | -0.18% | 5.46 | 5.57 | 91974 | 5055.69 | 0.65% |
| 2025-09-19 | 5.55 | 5.50 | -0.05 | -0.90% | 5.46 | 5.56 | 113631 | 6245.30 | 0.81% |
| 2025-09-18 | 5.63 | 5.55 | -0.08 | -1.42% | 5.49 | 5.64 | 178988 | 9989.69 | 1.27% |
| 2025-09-17 | 5.66 | 5.63 | -0.06 | -1.05% | 5.62 | 5.70 | 116405 | 6575.77 | 0.83% |
| 2025-09-16 | 5.69 | 5.69 | -0.01 | -0.18% | 5.61 | 5.70 | 116423 | 6582.93 | 0.83% |
| 2025-09-15 | 5.71 | 5.70 | 0.00 | 0.00% | 5.68 | 5.75 | 145139 | 8281.63 | 1.03% |
| 2025-09-12 | 5.69 | 5.70 | 0.02 | 0.35% | 5.63 | 5.71 | 146249 | 8301.93 | 1.04% |
| 2025-09-11 | 5.62 | 5.68 | 0.02 | 0.35% | 5.53 | 5.68 | 140165 | 7857.21 | 0.99% |
| 2025-09-10 | 5.66 | 5.66 | 0.00 | 0.00% | 5.61 | 5.70 | 98176 | 5545.39 | 0.70% |
| 2025-09-09 | 5.73 | 5.66 | -0.08 | -1.39% | 5.61 | 5.75 | 140776 | 7993.05 | 1.00% |
| 2025-09-08 | 5.66 | 5.74 | 0.08 | 1.41% | 5.64 | 5.78 | 186008 | 10655.37 | 1.32% |
| 2025-09-05 | 5.60 | 5.66 | 0.08 | 1.43% | 5.53 | 5.67 | 157609 | 8839.40 | 1.12% |
| 2025-09-04 | 5.64 | 5.58 | -0.05 | -0.89% | 5.51 | 5.69 | 211092 | 11869.09 | 1.50% |
| 2025-09-03 | 5.73 | 5.63 | -0.09 | -1.57% | 5.62 | 5.82 | 239007 | 13692.36 | 1.70% |
| 2025-09-02 | 5.70 | 5.72 | 0.00 | 0.00% | 5.67 | 5.81 | 267707 | 15354.94 | 1.90% |
| 2025-09-01 | 5.65 | 5.72 | 0.07 | 1.24% | 5.57 | 5.73 | 184261 | 10474.53 | 1.31% |
| 2025-08-29 | 5.60 | 5.65 | 0.03 | 0.53% | 5.58 | 5.68 | 179996 | 10141.00 | 1.28% |
| 2025-08-28 | 5.60 | 5.62 | 0.03 | 0.54% | 5.46 | 5.65 | 245140 | 13672.60 | 1.74% |
| 2025-08-27 | 5.80 | 5.59 | -0.22 | -3.79% | 5.58 | 5.81 | 371762 | 21191.63 | 2.64% |
| 2025-08-26 | 5.82 | 5.81 | -0.01 | -0.17% | 5.77 | 5.86 | 188684 | 10976.97 | 1.34% |
| 2025-08-25 | 5.76 | 5.82 | 0.05 | 0.87% | 5.75 | 5.84 | 241947 | 14027.28 | 1.72% |
| 2025-08-22 | 5.78 | 5.77 | -0.03 | -0.52% | 5.70 | 5.81 | 213789 | 12282.10 | 1.52% |
| 2025-08-21 | 5.84 | 5.80 | -0.06 | -1.02% | 5.78 | 5.89 | 223791 | 13043.91 | 1.59% |
| 2025-08-20 | 5.84 | 5.86 | -0.02 | -0.34% | 5.75 | 5.88 | 311343 | 18102.04 | 2.21% |
| 2025-08-19 | 5.85 | 5.88 | 0.02 | 0.34% | 5.84 | 5.98 | 327165 | 19312.00 | 2.32% |
| 2025-08-18 | 5.88 | 5.86 | 0.01 | 0.17% | 5.83 | 5.96 | 345120 | 20291.81 | 2.45% |
| 2025-08-15 | 5.79 | 5.85 | 0.06 | 1.04% | 5.78 | 5.90 | 345375 | 20127.35 | 2.45% |
深证大盘股票行情在线 K线走势图
东北制药(000597)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
