华东医药(000963)股票行情
华东医药(000963)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 | 44.30 | 43.73 | -0.57 | -1.29% | 43.48 | 45.20 | 115437 | 50970.72 | 0.66% |
| 2025-07-31 | 44.88 | 44.30 | -0.58 | -1.29% | 44.17 | 45.30 | 122022 | 54451.60 | 0.70% |
| 2025-07-30 | 44.69 | 44.88 | -0.14 | -0.31% | 44.22 | 46.00 | 159506 | 72107.61 | 0.91% |
| 2025-07-29 | 43.90 | 45.02 | 1.16 | 2.64% | 43.51 | 45.27 | 188450 | 84232.73 | 1.08% |
| 2025-07-28 | 42.65 | 43.86 | 1.13 | 2.64% | 42.58 | 44.37 | 164526 | 71735.09 | 0.94% |
| 2025-07-25 | 43.08 | 42.73 | -0.30 | -0.70% | 42.60 | 43.63 | 106159 | 45799.45 | 0.61% |
| 2025-07-24 | 43.20 | 43.03 | 0.04 | 0.09% | 42.60 | 43.48 | 115633 | 49599.14 | 0.66% |
| 2025-07-23 | 43.61 | 42.99 | -0.99 | -2.25% | 42.75 | 43.85 | 197437 | 85386.87 | 1.13% |
| 2025-07-22 | 44.40 | 43.98 | -0.46 | -1.04% | 43.80 | 45.12 | 134476 | 59589.02 | 0.77% |
| 2025-07-21 | 44.62 | 44.44 | -0.36 | -0.80% | 43.83 | 44.90 | 137014 | 60661.39 | 0.78% |
| 2025-07-18 | 43.94 | 44.80 | 0.86 | 1.96% | 43.40 | 45.07 | 184037 | 81664.97 | 1.05% |
| 2025-07-17 | 42.04 | 43.94 | 1.47 | 3.46% | 41.44 | 44.00 | 292521 | 126519.30 | 1.67% |
| 2025-07-16 | 42.00 | 42.47 | 1.89 | 4.66% | 41.72 | 42.66 | 319693 | 135066.28 | 1.82% |
| 2025-07-15 | 40.51 | 40.58 | 0.17 | 0.42% | 39.80 | 40.74 | 140644 | 56589.71 | 0.80% |
| 2025-07-14 | 40.13 | 40.41 | 0.28 | 0.70% | 39.95 | 40.80 | 107633 | 43579.43 | 0.61% |
| 2025-07-11 | 39.84 | 40.13 | 0.29 | 0.73% | 39.73 | 40.45 | 100584 | 40380.22 | 0.57% |
| 2025-07-10 | 39.60 | 39.84 | 0.23 | 0.58% | 39.50 | 40.15 | 89709 | 35811.38 | 0.51% |
| 2025-07-09 | 39.02 | 39.61 | 0.39 | 0.99% | 38.89 | 40.00 | 121016 | 47939.16 | 0.69% |
| 2025-07-08 | 39.47 | 39.22 | -0.42 | -1.06% | 39.02 | 40.02 | 145323 | 57137.28 | 0.83% |
| 2025-07-07 | 40.72 | 39.64 | -1.13 | -2.77% | 39.48 | 41.08 | 129655 | 51870.09 | 0.74% |
| 2025-07-04 | 40.35 | 40.77 | 0.41 | 1.02% | 40.21 | 41.20 | 118570 | 48394.15 | 0.68% |
| 2025-07-03 | 40.20 | 40.36 | 0.25 | 0.62% | 39.70 | 40.67 | 93185 | 37590.05 | 0.53% |
| 2025-07-02 | 41.13 | 40.11 | -1.01 | -2.46% | 39.95 | 41.51 | 138303 | 56111.04 | 0.79% |
| 2025-07-01 | 40.46 | 41.12 | 0.76 | 1.88% | 40.29 | 41.22 | 142538 | 58206.34 | 0.81% |
| 2025-06-30 | 40.27 | 40.36 | -0.03 | -0.07% | 39.85 | 40.44 | 107545 | 43180.82 | 0.61% |
| 2025-06-27 | 40.05 | 40.39 | 0.24 | 0.60% | 39.88 | 40.56 | 95010 | 38276.24 | 0.54% |
| 2025-06-26 | 40.28 | 40.15 | -0.39 | -0.96% | 39.92 | 40.53 | 101396 | 40763.29 | 0.58% |
| 2025-06-25 | 40.25 | 40.54 | 0.31 | 0.77% | 39.92 | 40.80 | 135491 | 54819.30 | 0.77% |
| 2025-06-24 | 39.97 | 40.23 | 0.40 | 1.00% | 39.88 | 40.83 | 150139 | 60570.75 | 0.86% |
| 2025-06-23 | 41.07 | 39.83 | -1.65 | -3.98% | 38.60 | 41.18 | 328577 | 129995.13 | 1.88% |
| 2025-06-20 | 41.18 | 41.48 | 0.30 | 0.73% | 41.01 | 41.59 | 96771 | 39990.40 | 0.55% |
| 2025-06-19 | 41.50 | 41.18 | -0.06 | -0.15% | 41.00 | 41.99 | 106142 | 43977.91 | 0.61% |
| 2025-06-18 | 41.90 | 41.24 | -0.66 | -1.58% | 41.20 | 42.00 | 138076 | 57304.41 | 0.79% |
| 2025-06-17 | 43.85 | 41.90 | -1.78 | -4.08% | 41.65 | 44.05 | 245014 | 103764.46 | 1.40% |
| 2025-06-16 | 44.62 | 43.68 | -0.87 | -1.95% | 43.10 | 44.97 | 178178 | 78009.34 | 1.02% |
| 2025-06-13 | 45.11 | 44.55 | -0.52 | -1.15% | 44.35 | 45.48 | 137605 | 61549.85 | 0.79% |
| 2025-06-12 | 43.50 | 45.07 | 1.67 | 3.85% | 43.43 | 45.50 | 196572 | 87633.23 | 1.12% |
| 2025-06-11 | 43.79 | 43.40 | -0.34 | -0.78% | 42.90 | 44.30 | 167184 | 72647.85 | 0.95% |
| 2025-06-10 | 44.30 | 43.74 | -0.06 | -0.14% | 43.30 | 44.50 | 152358 | 66746.38 | 0.87% |
| 2025-06-09 | 43.37 | 43.80 | 0.72 | 1.67% | 43.02 | 44.20 | 149953 | 65622.36 | 0.86% |
| 2025-06-06 | 43.50 | 43.08 | -0.58 | -1.33% | 42.57 | 43.73 | 158370 | 68042.41 | 0.90% |
| 2025-06-05 | 44.10 | 43.66 | -0.38 | -0.86% | 43.15 | 44.40 | 132545 | 57762.91 | 0.76% |
| 2025-06-04 | 44.20 | 44.62 | 0.09 | 0.20% | 43.95 | 45.92 | 147033 | 66008.91 | 0.84% |
| 2025-06-03 | 44.60 | 44.53 | -0.17 | -0.38% | 44.00 | 45.05 | 162395 | 72306.86 | 0.93% |
| 2025-05-30 | 43.38 | 44.70 | 1.34 | 3.09% | 43.38 | 45.30 | 234081 | 104659.38 | 1.34% |
| 2025-05-29 | 42.54 | 43.36 | 0.83 | 1.95% | 42.10 | 43.68 | 173371 | 74675.02 | 0.99% |
| 2025-05-28 | 42.00 | 42.53 | 0.42 | 1.00% | 41.96 | 42.99 | 111080 | 47314.20 | 0.63% |
| 2025-05-27 | 42.15 | 42.11 | 0.16 | 0.38% | 41.90 | 42.99 | 158149 | 66880.83 | 0.90% |
| 2025-05-26 | 43.39 | 41.95 | -1.43 | -3.30% | 41.61 | 43.70 | 196649 | 83370.82 | 1.12% |
| 2025-05-23 | 42.50 | 43.38 | 1.04 | 2.46% | 42.45 | 44.00 | 226292 | 98138.77 | 1.29% |
| 2025-05-22 | 41.90 | 42.34 | 0.24 | 0.57% | 41.63 | 42.54 | 126661 | 53393.45 | 0.72% |
| 2025-05-21 | 41.00 | 42.10 | 1.00 | 2.43% | 40.77 | 42.32 | 146208 | 61038.30 | 0.83% |
| 2025-05-20 | 40.67 | 41.10 | 0.70 | 1.73% | 40.45 | 41.40 | 172721 | 70754.02 | 0.99% |
| 2025-05-19 | 40.50 | 40.40 | -0.20 | -0.49% | 39.88 | 40.81 | 107497 | 43324.65 | 0.61% |
| 2025-05-16 | 39.17 | 40.60 | 1.31 | 3.33% | 38.82 | 40.66 | 194542 | 78070.50 | 1.11% |
| 2025-05-15 | 39.12 | 39.29 | 0.05 | 0.13% | 39.10 | 40.21 | 144028 | 57028.14 | 0.82% |
| 2025-05-14 | 38.86 | 39.24 | 0.23 | 0.59% | 38.51 | 39.35 | 108730 | 42491.84 | 0.62% |
| 2025-05-13 | 38.50 | 39.01 | 1.35 | 3.58% | 38.26 | 39.58 | 194856 | 75777.96 | 1.11% |
| 2025-05-12 | 38.77 | 37.66 | -1.11 | -2.86% | 37.43 | 38.81 | 165739 | 62586.16 | 0.95% |
| 2025-05-09 | 38.97 | 38.77 | -0.26 | -0.67% | 38.77 | 39.80 | 112300 | 43992.04 | 0.64% |
| 2025-05-08 | 39.00 | 39.03 | 0.03 | 0.08% | 38.84 | 39.75 | 79305 | 31025.10 | 0.45% |
| 2025-05-07 | 38.99 | 39.00 | 0.33 | 0.85% | 38.75 | 40.14 | 175047 | 68870.99 | 1.00% |
| 2025-05-06 | 39.14 | 38.67 | -0.18 | -0.46% | 38.30 | 39.17 | 115873 | 44795.74 | 0.66% |
| 2025-04-30 | 37.42 | 38.85 | 1.44 | 3.85% | 37.30 | 39.19 | 158996 | 61060.76 | 0.91% |
| 2025-04-29 | 37.13 | 37.41 | 0.25 | 0.67% | 36.90 | 37.65 | 84434 | 31536.80 | 0.48% |
| 2025-04-28 | 37.43 | 37.16 | -0.46 | -1.22% | 37.01 | 37.80 | 112498 | 41931.92 | 0.64% |
| 2025-04-25 | 38.51 | 37.62 | -1.60 | -4.08% | 37.11 | 38.51 | 282998 | 106368.05 | 1.62% |
| 2025-04-24 | 38.95 | 39.22 | 0.26 | 0.67% | 38.81 | 39.75 | 126210 | 49521.17 | 0.72% |
| 2025-04-23 | 40.00 | 38.96 | -1.03 | -2.58% | 38.80 | 40.09 | 177650 | 69774.31 | 1.01% |
| 2025-04-22 | 39.09 | 39.99 | 0.66 | 1.68% | 39.05 | 40.80 | 210340 | 84395.89 | 1.20% |
| 2025-04-21 | 38.32 | 39.33 | 0.75 | 1.94% | 38.05 | 39.80 | 180787 | 70598.68 | 1.03% |
| 2025-04-18 | 38.53 | 38.58 | 1.75 | 4.75% | 38.10 | 39.39 | 231681 | 89708.63 | 1.32% |
| 2025-04-17 | 37.24 | 36.83 | -0.68 | -1.81% | 36.73 | 37.60 | 103428 | 38247.16 | 0.59% |
| 2025-04-16 | 36.58 | 37.51 | 0.65 | 1.76% | 36.31 | 37.59 | 91098 | 33660.12 | 0.52% |
| 2025-04-15 | 37.27 | 36.86 | -0.54 | -1.44% | 36.70 | 37.79 | 105947 | 39219.20 | 0.60% |
| 2025-04-14 | 37.01 | 37.40 | 0.40 | 1.08% | 36.60 | 37.96 | 124804 | 46722.01 | 0.71% |
| 2025-04-11 | 36.62 | 37.00 | 0.18 | 0.49% | 36.42 | 37.74 | 132917 | 49337.77 | 0.76% |
| 2025-04-10 | 36.50 | 36.82 | 0.63 | 1.74% | 36.19 | 37.49 | 158416 | 58356.08 | 0.90% |
| 2025-04-09 | 36.02 | 36.19 | -0.21 | -0.58% | 35.15 | 36.59 | 180011 | 64491.36 | 1.03% |
| 2025-04-08 | 37.08 | 36.40 | -0.49 | -1.33% | 36.07 | 37.50 | 206475 | 75777.48 | 1.18% |
深证大盘股票行情在线 K线走势图
