海翔药业(002099)股票行情 海翔药业股票行情 002099股票行情_爱股网
海翔药业(002099)股票行情
海翔药业(002099)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 |
|---|
| 2025-10-31 | 5.52 | 5.74 | 0.22 | 3.99% | 5.52 | 5.76 | 140285 | 7956.93 | 0.87% |
| 2025-10-30 | 5.65 | 5.52 | -0.15 | -2.65% | 5.52 | 5.66 | 111736 | 6217.37 | 0.69% |
| 2025-10-29 | 5.70 | 5.67 | -0.04 | -0.70% | 5.59 | 5.70 | 101385 | 5723.37 | 0.63% |
| 2025-10-28 | 5.70 | 5.71 | 0.02 | 0.35% | 5.67 | 5.76 | 85864 | 4908.75 | 0.53% |
| 2025-10-27 | 5.74 | 5.69 | -0.03 | -0.52% | 5.67 | 5.77 | 95213 | 5427.94 | 0.59% |
| 2025-10-24 | 5.79 | 5.72 | -0.05 | -0.87% | 5.70 | 5.85 | 79736 | 4592.79 | 0.49% |
| 2025-10-23 | 5.81 | 5.77 | -0.04 | -0.69% | 5.68 | 5.81 | 89300 | 5116.54 | 0.55% |
| 2025-10-22 | 5.80 | 5.81 | -0.05 | -0.85% | 5.79 | 5.87 | 84106 | 4898.66 | 0.52% |
| 2025-10-21 | 5.78 | 5.86 | 0.12 | 2.09% | 5.74 | 5.88 | 142155 | 8254.02 | 0.88% |
| 2025-10-20 | 5.60 | 5.74 | 0.14 | 2.50% | 5.59 | 5.83 | 124082 | 7107.14 | 0.77% |
| 2025-10-17 | 5.70 | 5.60 | -0.11 | -1.93% | 5.59 | 5.76 | 85866 | 4867.68 | 0.53% |
| 2025-10-16 | 5.71 | 5.71 | -0.01 | -0.17% | 5.66 | 5.74 | 77020 | 4387.74 | 0.48% |
| 2025-10-15 | 5.66 | 5.72 | 0.07 | 1.24% | 5.62 | 5.76 | 94558 | 5397.55 | 0.59% |
| 2025-10-14 | 5.79 | 5.65 | -0.12 | -2.08% | 5.62 | 5.81 | 127796 | 7289.26 | 0.79% |
| 2025-10-13 | 5.75 | 5.77 | -0.08 | -1.37% | 5.68 | 5.84 | 125939 | 7245.05 | 0.78% |
| 2025-10-10 | 5.83 | 5.85 | 0.00 | 0.00% | 5.81 | 5.99 | 136709 | 8057.11 | 0.85% |
| 2025-10-09 | 5.71 | 5.85 | 0.17 | 2.99% | 5.68 | 5.99 | 249492 | 14628.77 | 1.54% |
| 2025-09-30 | 5.71 | 5.68 | -0.03 | -0.53% | 5.66 | 5.73 | 86170 | 4902.18 | 0.53% |
| 2025-09-29 | 5.67 | 5.71 | 0.05 | 0.88% | 5.55 | 5.77 | 137853 | 7813.28 | 0.85% |
| 2025-09-26 | 5.74 | 5.66 | -0.09 | -1.57% | 5.59 | 5.76 | 135155 | 7653.67 | 0.84% |
| 2025-09-25 | 5.92 | 5.75 | -0.19 | -3.20% | 5.72 | 5.92 | 224644 | 13053.39 | 1.39% |
| 2025-09-24 | 5.88 | 5.94 | 0.06 | 1.02% | 5.78 | 5.96 | 133887 | 7893.60 | 0.83% |
| 2025-09-23 | 6.21 | 5.88 | -0.30 | -4.85% | 5.78 | 6.22 | 290250 | 17154.93 | 1.80% |
| 2025-09-22 | 6.34 | 6.18 | -0.16 | -2.52% | 6.17 | 6.38 | 137479 | 8565.68 | 0.85% |
| 2025-09-19 | 6.36 | 6.34 | -0.02 | -0.31% | 6.26 | 6.48 | 172437 | 10964.51 | 1.07% |
| 2025-09-18 | 6.42 | 6.36 | -0.04 | -0.63% | 6.27 | 6.48 | 190461 | 12113.13 | 1.18% |
| 2025-09-17 | 6.52 | 6.40 | -0.11 | -1.69% | 6.37 | 6.53 | 141702 | 9143.19 | 0.88% |
| 2025-09-16 | 6.47 | 6.51 | 0.03 | 0.46% | 6.41 | 6.57 | 147694 | 9562.38 | 0.91% |
| 2025-09-15 | 6.44 | 6.48 | 0.09 | 1.41% | 6.33 | 6.54 | 198730 | 12780.81 | 1.23% |
| 2025-09-12 | 6.52 | 6.39 | -0.10 | -1.54% | 6.34 | 6.58 | 189263 | 12132.90 | 1.17% |
| 2025-09-11 | 6.34 | 6.49 | 0.09 | 1.41% | 6.21 | 6.55 | 310493 | 19865.32 | 1.92% |
| 2025-09-10 | 6.28 | 6.40 | 0.21 | 3.39% | 6.23 | 6.60 | 413439 | 26718.05 | 2.56% |
| 2025-09-09 | 6.02 | 6.19 | 0.17 | 2.82% | 6.00 | 6.30 | 336552 | 20950.69 | 2.08% |
| 2025-09-08 | 5.95 | 6.02 | 0.07 | 1.18% | 5.89 | 6.03 | 142170 | 8485.98 | 0.88% |
| 2025-09-05 | 5.89 | 5.95 | 0.06 | 1.02% | 5.79 | 5.95 | 113238 | 6668.76 | 0.70% |
| 2025-09-04 | 5.93 | 5.89 | -0.04 | -0.67% | 5.80 | 6.02 | 155410 | 9193.39 | 0.96% |
| 2025-09-03 | 6.08 | 5.93 | -0.14 | -2.31% | 5.91 | 6.15 | 171244 | 10324.77 | 1.06% |
| 2025-09-02 | 6.14 | 6.07 | -0.07 | -1.14% | 6.02 | 6.19 | 173012 | 10538.91 | 1.07% |
| 2025-09-01 | 6.01 | 6.14 | 0.11 | 1.82% | 5.97 | 6.37 | 325110 | 20172.65 | 2.01% |
| 2025-08-29 | 6.03 | 6.03 | -0.04 | -0.66% | 5.97 | 6.11 | 183757 | 11070.90 | 1.14% |
| 2025-08-28 | 6.15 | 6.07 | -0.09 | -1.46% | 5.83 | 6.24 | 390092 | 23419.53 | 2.41% |
| 2025-08-27 | 6.46 | 6.16 | -0.25 | -3.90% | 6.11 | 6.64 | 474583 | 30079.54 | 2.94% |
| 2025-08-26 | 6.04 | 6.41 | 0.37 | 6.13% | 6.01 | 6.64 | 689911 | 44176.05 | 4.27% |
| 2025-08-25 | 6.06 | 6.04 | -0.03 | -0.49% | 6.01 | 6.15 | 177941 | 10796.42 | 1.10% |
| 2025-08-22 | 6.12 | 6.07 | -0.05 | -0.82% | 6.01 | 6.14 | 140636 | 8508.27 | 0.87% |
| 2025-08-21 | 6.14 | 6.12 | -0.04 | -0.65% | 6.08 | 6.19 | 125657 | 7688.29 | 0.78% |
| 2025-08-20 | 6.16 | 6.16 | 0.04 | 0.65% | 6.02 | 6.17 | 163720 | 9985.07 | 1.01% |
| 2025-08-19 | 6.09 | 6.12 | 0.02 | 0.33% | 6.07 | 6.23 | 167331 | 10319.37 | 1.04% |
| 2025-08-18 | 6.18 | 6.10 | -0.08 | -1.29% | 6.09 | 6.22 | 180068 | 11051.19 | 1.11% |
| 2025-08-15 | 6.12 | 6.18 | 0.06 | 0.98% | 6.08 | 6.21 | 153322 | 9437.00 | 0.95% |
| 2025-08-14 | 6.28 | 6.12 | -0.14 | -2.24% | 6.11 | 6.34 | 148621 | 9260.05 | 0.92% |
| 2025-08-13 | 6.22 | 6.26 | 0.05 | 0.81% | 6.14 | 6.32 | 168544 | 10481.78 | 1.04% |
| 2025-08-12 | 6.22 | 6.21 | -0.02 | -0.32% | 6.14 | 6.30 | 163200 | 10126.61 | 1.01% |
| 2025-08-11 | 6.03 | 6.23 | 0.19 | 3.15% | 6.00 | 6.24 | 191824 | 11825.25 | 1.19% |
| 2025-08-08 | 6.04 | 6.04 | -0.02 | -0.33% | 5.97 | 6.09 | 111555 | 6718.54 | 0.69% |
| 2025-08-07 | 6.10 | 6.06 | -0.04 | -0.66% | 6.04 | 6.16 | 143042 | 8716.32 | 0.89% |
| 2025-08-06 | 6.28 | 6.10 | -0.17 | -2.71% | 6.08 | 6.33 | 163713 | 10080.94 | 1.01% |
| 2025-08-05 | 6.25 | 6.27 | 0.01 | 0.16% | 6.21 | 6.36 | 155782 | 9762.98 | 0.96% |
| 2025-08-04 | 6.17 | 6.26 | 0.04 | 0.64% | 6.06 | 6.27 | 188012 | 11583.06 | 1.16% |
| 2025-08-01 | 6.24 | 6.22 | -0.02 | -0.32% | 6.20 | 6.37 | 164264 | 10302.04 | 1.02% |
| 2025-07-31 | 6.29 | 6.24 | -0.09 | -1.42% | 6.22 | 6.33 | 197590 | 12387.43 | 1.22% |
| 2025-07-30 | 6.24 | 6.33 | 0.08 | 1.28% | 6.19 | 6.40 | 265110 | 16757.84 | 1.64% |
| 2025-07-29 | 6.15 | 6.25 | 0.12 | 1.96% | 6.08 | 6.41 | 228656 | 14249.17 | 1.42% |
| 2025-07-28 | 6.12 | 6.13 | 0.00 | 0.00% | 6.08 | 6.20 | 141776 | 8690.30 | 0.88% |
| 2025-07-25 | 6.18 | 6.13 | -0.05 | -0.81% | 6.12 | 6.24 | 123921 | 7664.20 | 0.77% |
| 2025-07-24 | 6.13 | 6.18 | 0.04 | 0.65% | 6.12 | 6.21 | 118724 | 7318.51 | 0.73% |
| 2025-07-23 | 6.20 | 6.14 | -0.02 | -0.32% | 6.11 | 6.21 | 123862 | 7615.37 | 0.77% |
| 2025-07-22 | 6.24 | 6.16 | -0.11 | -1.75% | 6.13 | 6.28 | 127942 | 7923.03 | 0.79% |
| 2025-07-21 | 6.17 | 6.27 | 0.07 | 1.13% | 6.17 | 6.27 | 137968 | 8602.47 | 0.85% |
| 2025-07-18 | 6.21 | 6.20 | -0.02 | -0.32% | 6.11 | 6.24 | 135274 | 8315.87 | 0.84% |
| 2025-07-17 | 6.20 | 6.22 | 0.02 | 0.32% | 6.17 | 6.32 | 185305 | 11561.65 | 1.15% |
| 2025-07-16 | 6.12 | 6.20 | 0.08 | 1.31% | 6.09 | 6.22 | 130989 | 8075.29 | 0.81% |
| 2025-07-15 | 6.15 | 6.12 | -0.06 | -0.97% | 6.04 | 6.21 | 155339 | 9479.10 | 0.96% |
| 2025-07-14 | 6.13 | 6.18 | 0.05 | 0.82% | 6.10 | 6.22 | 157147 | 9705.26 | 0.97% |
| 2025-07-11 | 6.15 | 6.13 | -0.01 | -0.16% | 6.11 | 6.26 | 179639 | 11068.30 | 1.11% |
| 2025-07-10 | 6.11 | 6.14 | 0.01 | 0.16% | 6.04 | 6.21 | 139727 | 8574.39 | 0.86% |
| 2025-07-09 | 6.00 | 6.13 | 0.11 | 1.83% | 5.96 | 6.20 | 227256 | 13861.75 | 1.41% |
| 2025-07-08 | 6.00 | 6.02 | 0.01 | 0.17% | 5.93 | 6.10 | 175284 | 10538.42 | 1.08% |
| 2025-07-07 | 5.90 | 6.01 | 0.06 | 1.01% | 5.88 | 6.05 | 244675 | 14651.76 | 1.51% |
| 2025-07-04 | 5.86 | 5.95 | 0.09 | 1.54% | 5.82 | 6.10 | 342853 | 20485.43 | 2.12% |
深证大盘股票行情在线 K线走势图
海翔药业(002099)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
