亿帆医药(002019)股票行情
亿帆医药(002019)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 | 14.59 | 14.66 | 0.04 | 0.27% | 14.39 | 14.69 | 193627 | 28160.49 | 2.30% |
| 2025-09-15 | 14.78 | 14.62 | -0.16 | -1.08% | 14.60 | 14.91 | 158124 | 23249.71 | 1.88% |
| 2025-09-12 | 14.86 | 14.78 | 0.04 | 0.27% | 14.48 | 15.04 | 291059 | 42969.24 | 3.46% |
| 2025-09-11 | 14.72 | 14.74 | -0.16 | -1.07% | 14.10 | 14.76 | 290486 | 42143.02 | 3.45% |
| 2025-09-10 | 14.90 | 14.90 | -0.20 | -1.32% | 14.77 | 15.25 | 162381 | 24276.54 | 1.93% |
| 2025-09-09 | 15.65 | 15.10 | -0.60 | -3.82% | 15.03 | 15.85 | 222224 | 34106.15 | 2.64% |
| 2025-09-08 | 15.59 | 15.70 | 0.12 | 0.77% | 15.46 | 15.96 | 180378 | 28337.85 | 2.14% |
| 2025-09-05 | 15.05 | 15.58 | 0.59 | 3.94% | 14.90 | 15.59 | 211499 | 32380.79 | 2.51% |
| 2025-09-04 | 15.66 | 14.99 | -0.67 | -4.28% | 14.80 | 15.73 | 243334 | 37052.48 | 2.89% |
| 2025-09-03 | 15.76 | 15.66 | -0.12 | -0.76% | 15.55 | 15.98 | 191852 | 30260.14 | 2.28% |
| 2025-09-02 | 16.14 | 15.78 | -0.36 | -2.23% | 15.49 | 16.15 | 260435 | 41101.34 | 3.09% |
| 2025-09-01 | 15.38 | 16.14 | 0.81 | 5.28% | 15.25 | 16.28 | 386152 | 61178.57 | 4.59% |
| 2025-08-29 | 15.25 | 15.33 | 0.20 | 1.32% | 15.14 | 15.58 | 230230 | 35419.08 | 2.74% |
| 2025-08-28 | 15.25 | 15.13 | -0.09 | -0.59% | 14.63 | 15.38 | 271092 | 40658.68 | 3.22% |
| 2025-08-27 | 15.98 | 15.22 | -0.76 | -4.76% | 15.19 | 16.00 | 378741 | 59067.55 | 4.50% |
| 2025-08-26 | 16.13 | 15.98 | -0.31 | -1.90% | 15.93 | 16.21 | 244621 | 39277.18 | 2.91% |
| 2025-08-25 | 16.24 | 16.29 | 0.23 | 1.43% | 15.95 | 16.53 | 328691 | 53355.52 | 3.91% |
| 2025-08-22 | 15.82 | 16.06 | 0.33 | 2.10% | 15.67 | 16.25 | 353921 | 56479.96 | 4.21% |
| 2025-08-21 | 16.08 | 15.73 | -0.36 | -2.24% | 15.70 | 16.15 | 276704 | 43889.12 | 3.29% |
| 2025-08-20 | 15.74 | 16.09 | 0.35 | 2.22% | 15.73 | 16.66 | 501843 | 81635.48 | 5.96% |
| 2025-08-19 | 16.01 | 15.74 | -0.26 | -1.63% | 15.70 | 16.27 | 269975 | 42947.12 | 3.21% |
| 2025-08-18 | 15.96 | 16.00 | 0.10 | 0.63% | 15.84 | 16.34 | 356199 | 57067.67 | 4.23% |
| 2025-08-15 | 15.76 | 15.90 | 0.60 | 3.92% | 15.46 | 16.15 | 498606 | 79129.53 | 5.93% |
| 2025-08-14 | 15.50 | 15.30 | -0.20 | -1.29% | 15.27 | 15.65 | 221162 | 34185.31 | 2.63% |
| 2025-08-13 | 14.93 | 15.50 | 0.59 | 3.96% | 14.82 | 15.65 | 393184 | 60013.76 | 4.67% |
| 2025-08-12 | 15.16 | 14.91 | -0.25 | -1.65% | 14.82 | 15.28 | 199980 | 29900.30 | 2.38% |
| 2025-08-11 | 14.62 | 15.16 | 0.47 | 3.20% | 14.62 | 15.23 | 252208 | 37812.32 | 3.00% |
| 2025-08-08 | 14.87 | 14.69 | -0.25 | -1.67% | 14.60 | 14.95 | 202626 | 29893.04 | 2.41% |
| 2025-08-07 | 15.03 | 14.94 | -0.15 | -0.99% | 14.79 | 15.39 | 288722 | 43384.45 | 3.43% |
| 2025-08-06 | 15.14 | 15.09 | 0.01 | 0.07% | 15.00 | 15.59 | 301885 | 45914.48 | 3.59% |
| 2025-08-05 | 15.25 | 15.08 | -0.08 | -0.53% | 14.92 | 15.52 | 240676 | 36450.43 | 2.86% |
| 2025-08-04 | 14.89 | 15.16 | 0.16 | 1.07% | 14.50 | 15.33 | 344055 | 51474.01 | 4.09% |
| 2025-08-01 | 14.67 | 15.00 | 0.30 | 2.04% | 14.67 | 15.65 | 494667 | 75594.66 | 5.88% |
| 2025-07-31 | 15.15 | 14.70 | -0.27 | -1.80% | 14.61 | 15.42 | 376697 | 56321.14 | 4.48% |
| 2025-07-30 | 14.69 | 14.97 | 0.23 | 1.56% | 14.69 | 15.56 | 503381 | 75950.73 | 5.98% |
| 2025-07-29 | 14.50 | 14.74 | 0.18 | 1.24% | 14.35 | 14.98 | 307186 | 45049.60 | 3.65% |
| 2025-07-28 | 13.88 | 14.56 | 0.66 | 4.75% | 13.88 | 14.78 | 377582 | 54408.17 | 4.49% |
| 2025-07-25 | 14.20 | 13.90 | -0.27 | -1.91% | 13.85 | 14.23 | 200202 | 28035.70 | 2.38% |
| 2025-07-24 | 13.98 | 14.17 | 0.08 | 0.57% | 13.98 | 14.48 | 218205 | 30892.76 | 2.59% |
| 2025-07-23 | 14.14 | 14.09 | -0.12 | -0.84% | 14.00 | 14.45 | 249263 | 35397.84 | 2.96% |
| 2025-07-22 | 14.40 | 14.21 | -0.20 | -1.39% | 14.17 | 14.58 | 205006 | 29423.56 | 2.44% |
| 2025-07-21 | 14.55 | 14.41 | -0.21 | -1.44% | 14.29 | 14.59 | 163976 | 23635.34 | 1.95% |
| 2025-07-18 | 14.86 | 14.62 | 0.01 | 0.07% | 14.34 | 14.87 | 201568 | 29290.74 | 2.40% |
| 2025-07-17 | 14.40 | 14.61 | 0.19 | 1.32% | 14.38 | 14.76 | 211771 | 30897.13 | 2.52% |
| 2025-07-16 | 14.43 | 14.42 | -0.08 | -0.55% | 14.19 | 14.55 | 168310 | 24205.93 | 2.00% |
| 2025-07-15 | 14.64 | 14.50 | -0.18 | -1.23% | 14.36 | 14.75 | 205534 | 29809.60 | 2.44% |
| 2025-07-14 | 14.15 | 14.68 | 0.50 | 3.53% | 14.01 | 14.75 | 276620 | 40066.12 | 3.29% |
| 2025-07-11 | 14.32 | 14.18 | -0.18 | -1.25% | 14.14 | 14.52 | 223882 | 31983.72 | 2.66% |
| 2025-07-10 | 14.09 | 14.36 | 0.32 | 2.28% | 13.97 | 14.46 | 255450 | 36477.43 | 3.04% |
| 2025-07-09 | 14.18 | 14.04 | -0.29 | -2.02% | 13.94 | 14.28 | 442064 | 62400.66 | 5.25% |
| 2025-07-08 | 13.74 | 14.33 | 0.59 | 4.29% | 13.74 | 15.11 | 663040 | 97703.85 | 7.88% |
| 2025-07-07 | 13.95 | 13.74 | -0.21 | -1.51% | 13.69 | 14.12 | 155528 | 21558.04 | 1.85% |
| 2025-07-04 | 14.08 | 13.95 | -0.16 | -1.13% | 13.86 | 14.20 | 227178 | 31789.18 | 2.70% |
| 2025-07-03 | 13.72 | 14.11 | 0.39 | 2.84% | 13.57 | 14.17 | 294103 | 41132.84 | 3.50% |
| 2025-07-02 | 13.68 | 13.72 | -0.02 | -0.15% | 13.59 | 13.89 | 215852 | 29619.88 | 2.57% |
| 2025-07-01 | 13.03 | 13.74 | 0.75 | 5.77% | 13.00 | 13.83 | 397186 | 53641.84 | 4.72% |
| 2025-06-30 | 12.85 | 12.99 | 0.13 | 1.01% | 12.52 | 13.02 | 182791 | 23380.57 | 2.17% |
| 2025-06-27 | 12.99 | 12.86 | -0.10 | -0.77% | 12.80 | 13.13 | 163300 | 21175.04 | 1.94% |
| 2025-06-26 | 13.33 | 12.96 | -0.34 | -2.56% | 12.95 | 13.38 | 195910 | 25587.85 | 2.33% |
| 2025-06-25 | 13.32 | 13.30 | -0.03 | -0.23% | 13.20 | 13.68 | 187384 | 25039.99 | 2.23% |
| 2025-06-24 | 13.27 | 13.33 | 0.12 | 0.91% | 13.12 | 13.48 | 199790 | 26535.05 | 2.37% |
| 2025-06-23 | 13.10 | 13.21 | 0.06 | 0.46% | 12.93 | 13.35 | 179494 | 23646.55 | 2.13% |
| 2025-06-20 | 13.25 | 13.15 | -0.13 | -0.98% | 13.11 | 13.37 | 149224 | 19752.07 | 1.77% |
| 2025-06-19 | 13.68 | 13.28 | -0.42 | -3.07% | 13.20 | 13.76 | 264548 | 35535.05 | 3.14% |
| 2025-06-18 | 13.73 | 13.70 | -0.16 | -1.15% | 13.67 | 14.10 | 215075 | 29640.96 | 2.56% |
| 2025-06-17 | 14.51 | 13.86 | -0.55 | -3.82% | 13.78 | 14.68 | 416454 | 58776.16 | 4.95% |
| 2025-06-16 | 15.00 | 14.41 | -0.23 | -1.57% | 14.10 | 15.02 | 514352 | 74785.46 | 6.11% |
| 2025-06-13 | 14.70 | 14.64 | 0.32 | 2.23% | 14.33 | 15.21 | 741226 | 109379.67 | 8.81% |
| 2025-06-12 | 13.35 | 14.32 | 0.96 | 7.19% | 13.34 | 14.38 | 353302 | 49355.73 | 4.20% |
| 2025-06-11 | 13.50 | 13.36 | -0.04 | -0.30% | 13.31 | 13.53 | 122320 | 16383.88 | 1.45% |
| 2025-06-10 | 13.49 | 13.40 | -0.10 | -0.74% | 13.24 | 13.59 | 172703 | 23219.60 | 2.05% |
| 2025-06-09 | 13.13 | 13.50 | 0.36 | 2.74% | 13.12 | 13.81 | 272746 | 36995.94 | 3.24% |
| 2025-06-06 | 13.13 | 13.14 | 0.00 | 0.00% | 13.05 | 13.24 | 118095 | 15498.51 | 1.40% |
| 2025-06-05 | 13.47 | 13.14 | -0.26 | -1.94% | 13.05 | 13.50 | 150508 | 19876.61 | 1.79% |
| 2025-06-04 | 13.48 | 13.40 | -0.05 | -0.37% | 13.24 | 13.52 | 173617 | 23229.51 | 2.06% |
| 2025-06-03 | 13.09 | 13.45 | 0.27 | 2.05% | 13.04 | 13.65 | 305014 | 40902.95 | 3.62% |
| 2025-05-30 | 13.35 | 13.18 | -0.07 | -0.53% | 13.10 | 13.41 | 236025 | 31198.66 | 2.80% |
| 2025-05-29 | 12.36 | 13.25 | 1.14 | 9.41% | 12.22 | 13.30 | 406171 | 52542.96 | 4.83% |
| 2025-05-28 | 12.37 | 12.21 | -0.18 | -1.45% | 12.16 | 12.40 | 83664 | 10231.51 | 0.99% |
| 2025-05-27 | 12.18 | 12.39 | 0.17 | 1.39% | 12.15 | 12.42 | 102720 | 12659.29 | 1.22% |
深证大盘股票行情在线 K线走势图
