沃华医药(002107)股票行情
沃华医药(002107)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 | 6.87 | 7.29 | 0.40 | 5.81% | 6.82 | 7.47 | 576407 | 41505.06 | 10.12% |
| 2025-07-31 | 6.91 | 6.89 | -0.06 | -0.86% | 6.86 | 7.09 | 250367 | 17462.91 | 4.40% |
| 2025-07-30 | 6.95 | 6.95 | -0.05 | -0.71% | 6.86 | 7.13 | 315876 | 22134.29 | 5.55% |
| 2025-07-29 | 6.83 | 7.00 | 0.16 | 2.34% | 6.76 | 7.03 | 336039 | 23295.21 | 5.90% |
| 2025-07-28 | 6.80 | 6.84 | 0.02 | 0.29% | 6.75 | 6.89 | 182698 | 12480.58 | 3.21% |
| 2025-07-25 | 6.83 | 6.82 | -0.03 | -0.44% | 6.78 | 6.91 | 207085 | 14160.55 | 3.64% |
| 2025-07-24 | 6.82 | 6.85 | 0.05 | 0.74% | 6.74 | 6.91 | 247029 | 16855.60 | 4.34% |
| 2025-07-23 | 6.90 | 6.80 | -0.18 | -2.58% | 6.75 | 7.05 | 351730 | 24135.89 | 6.17% |
| 2025-07-22 | 7.20 | 6.98 | -0.12 | -1.69% | 6.93 | 7.24 | 468040 | 32933.44 | 8.22% |
| 2025-07-21 | 7.10 | 7.10 | -0.15 | -2.07% | 7.05 | 7.26 | 435899 | 30994.39 | 7.65% |
| 2025-07-18 | 7.54 | 7.25 | -0.11 | -1.49% | 7.00 | 7.60 | 805064 | 57880.38 | 14.13% |
| 2025-07-17 | 6.76 | 7.36 | 0.67 | 10.01% | 6.70 | 7.36 | 242129 | 17567.84 | 4.25% |
| 2025-07-16 | 6.82 | 6.69 | -0.28 | -4.02% | 6.67 | 7.00 | 527001 | 35671.08 | 9.25% |
| 2025-07-15 | 7.68 | 6.97 | -0.49 | -6.57% | 6.90 | 7.78 | 882044 | 62938.04 | 15.48% |
| 2025-07-14 | 6.58 | 7.46 | 0.68 | 10.03% | 6.55 | 7.46 | 554418 | 39330.25 | 9.73% |
| 2025-07-11 | 7.06 | 6.78 | 0.26 | 3.99% | 6.50 | 7.06 | 944866 | 63664.89 | 16.59% |
| 2025-07-10 | 6.18 | 6.52 | 0.59 | 9.95% | 6.08 | 6.52 | 319353 | 20127.00 | 5.61% |
| 2025-07-09 | 5.96 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 76579 | 4550.46 | 1.34% |
| 2025-07-08 | 5.96 | 5.98 | 0.04 | 0.67% | 5.89 | 6.11 | 99475 | 5946.73 | 1.75% |
| 2025-07-07 | 6.00 | 5.94 | -0.13 | -2.14% | 5.92 | 6.07 | 145094 | 8657.89 | 2.55% |
| 2025-07-04 | 6.28 | 6.07 | -0.08 | -1.30% | 6.00 | 6.28 | 157475 | 9590.69 | 2.76% |
| 2025-07-03 | 6.04 | 6.15 | 0.17 | 2.84% | 5.95 | 6.19 | 178145 | 10869.49 | 3.13% |
| 2025-07-02 | 5.95 | 5.98 | 0.03 | 0.50% | 5.91 | 6.24 | 165999 | 10030.88 | 2.91% |
| 2025-07-01 | 5.72 | 5.95 | 0.23 | 4.02% | 5.72 | 5.95 | 128960 | 7539.65 | 2.26% |
| 2025-06-30 | 5.67 | 5.72 | 0.04 | 0.70% | 5.60 | 5.72 | 78337 | 4440.14 | 1.38% |
| 2025-06-27 | 5.69 | 5.68 | 0.01 | 0.18% | 5.63 | 5.76 | 76474 | 4348.28 | 1.34% |
| 2025-06-26 | 5.77 | 5.67 | -0.10 | -1.73% | 5.58 | 5.78 | 79832 | 4517.00 | 1.40% |
| 2025-06-25 | 5.80 | 5.77 | -0.03 | -0.52% | 5.70 | 5.94 | 109621 | 6343.58 | 1.92% |
| 2025-06-24 | 5.62 | 5.80 | 0.21 | 3.76% | 5.59 | 5.87 | 105796 | 6099.11 | 1.86% |
| 2025-06-23 | 5.48 | 5.59 | 0.08 | 1.45% | 5.46 | 5.60 | 77358 | 4293.26 | 1.36% |
| 2025-06-20 | 5.52 | 5.51 | 0.00 | 0.00% | 5.46 | 5.60 | 89196 | 4923.97 | 1.57% |
| 2025-06-19 | 5.63 | 5.51 | -0.16 | -2.82% | 5.47 | 5.70 | 107132 | 5957.51 | 1.88% |
| 2025-06-18 | 5.75 | 5.67 | -0.12 | -2.07% | 5.65 | 5.78 | 129378 | 7362.47 | 2.27% |
| 2025-06-17 | 5.90 | 5.79 | -0.11 | -1.86% | 5.77 | 6.00 | 168771 | 9882.69 | 2.96% |
| 2025-06-16 | 5.97 | 5.90 | -0.11 | -1.83% | 5.83 | 6.03 | 206303 | 12215.46 | 3.62% |
| 2025-06-13 | 6.20 | 6.01 | -0.18 | -2.91% | 5.98 | 6.24 | 229882 | 13930.89 | 4.04% |
| 2025-06-12 | 6.06 | 6.19 | 0.12 | 1.98% | 6.02 | 6.33 | 257411 | 15887.73 | 4.52% |
| 2025-06-11 | 6.04 | 6.07 | 0.05 | 0.83% | 6.02 | 6.24 | 201412 | 12254.01 | 3.54% |
| 2025-06-10 | 6.32 | 6.02 | -0.39 | -6.08% | 5.92 | 6.35 | 378386 | 23051.19 | 6.64% |
| 2025-06-09 | 6.00 | 6.41 | 0.45 | 7.55% | 6.00 | 6.49 | 285179 | 18004.31 | 5.01% |
| 2025-06-06 | 5.80 | 5.96 | 0.18 | 3.11% | 5.77 | 6.12 | 209196 | 12431.72 | 3.67% |
| 2025-06-05 | 5.97 | 5.78 | -0.11 | -1.87% | 5.74 | 6.00 | 137438 | 7992.53 | 2.41% |
| 2025-06-04 | 5.80 | 5.89 | 0.09 | 1.55% | 5.76 | 5.92 | 116053 | 6781.24 | 2.04% |
| 2025-06-03 | 5.64 | 5.80 | 0.14 | 2.47% | 5.64 | 5.83 | 133577 | 7673.87 | 2.35% |
| 2025-05-30 | 5.63 | 5.66 | 0.04 | 0.71% | 5.59 | 5.72 | 71913 | 4068.66 | 1.26% |
| 2025-05-29 | 5.55 | 5.62 | 0.08 | 1.44% | 5.46 | 5.62 | 77107 | 4303.88 | 1.35% |
| 2025-05-28 | 5.51 | 5.54 | 0.00 | 0.00% | 5.48 | 5.55 | 61701 | 3406.06 | 1.08% |
| 2025-05-27 | 5.46 | 5.54 | 0.07 | 1.28% | 5.44 | 5.54 | 52726 | 2901.52 | 0.93% |
| 2025-05-26 | 5.47 | 5.47 | 0.00 | 0.00% | 5.36 | 5.50 | 104321 | 5677.76 | 1.83% |
| 2025-05-23 | 5.47 | 5.47 | -0.01 | -0.18% | 5.47 | 5.57 | 82356 | 4546.15 | 1.45% |
| 2025-05-22 | 5.48 | 5.48 | -0.01 | -0.18% | 5.43 | 5.55 | 80195 | 4408.00 | 1.41% |
| 2025-05-21 | 5.58 | 5.49 | -0.10 | -1.79% | 5.44 | 5.58 | 104461 | 5742.02 | 1.83% |
| 2025-05-20 | 5.42 | 5.59 | 0.17 | 3.14% | 5.42 | 5.60 | 86254 | 4776.23 | 1.51% |
| 2025-05-19 | 5.37 | 5.42 | 0.06 | 1.12% | 5.30 | 5.43 | 71491 | 3835.77 | 1.26% |
| 2025-05-16 | 5.24 | 5.36 | 0.11 | 2.10% | 5.20 | 5.37 | 80863 | 4295.44 | 1.42% |
| 2025-05-15 | 5.20 | 5.25 | 0.04 | 0.77% | 5.19 | 5.27 | 65610 | 3434.13 | 1.15% |
| 2025-05-14 | 5.23 | 5.21 | -0.02 | -0.38% | 5.16 | 5.25 | 78635 | 4097.48 | 1.38% |
| 2025-05-13 | 5.22 | 5.23 | 0.02 | 0.38% | 5.17 | 5.27 | 68121 | 3563.30 | 1.20% |
| 2025-05-12 | 5.30 | 5.21 | -0.01 | -0.19% | 5.10 | 5.32 | 103823 | 5373.26 | 1.82% |
| 2025-05-09 | 5.16 | 5.22 | 0.09 | 1.75% | 5.12 | 5.29 | 120110 | 6262.35 | 2.11% |
| 2025-05-08 | 5.06 | 5.13 | 0.09 | 1.79% | 4.99 | 5.15 | 74106 | 3765.48 | 1.30% |
| 2025-05-07 | 5.01 | 5.04 | 0.05 | 1.00% | 4.97 | 5.07 | 82197 | 4126.62 | 1.44% |
| 2025-05-06 | 4.90 | 4.99 | 0.11 | 2.25% | 4.89 | 4.99 | 98962 | 4911.80 | 1.74% |
| 2025-04-30 | 4.85 | 4.88 | 0.03 | 0.62% | 4.84 | 4.93 | 60538 | 2959.19 | 1.06% |
| 2025-04-29 | 4.74 | 4.85 | 0.10 | 2.11% | 4.74 | 4.88 | 71679 | 3473.19 | 1.26% |
| 2025-04-28 | 4.78 | 4.75 | 0.00 | 0.00% | 4.71 | 4.86 | 99301 | 4737.98 | 1.74% |
| 2025-04-25 | 4.71 | 4.75 | 0.06 | 1.28% | 4.67 | 4.79 | 67646 | 3196.12 | 1.19% |
| 2025-04-24 | 4.64 | 4.69 | 0.03 | 0.64% | 4.63 | 4.75 | 59339 | 2781.57 | 1.04% |
| 2025-04-23 | 4.65 | 4.66 | 0.01 | 0.22% | 4.63 | 4.70 | 55065 | 2564.41 | 0.97% |
| 2025-04-22 | 4.60 | 4.65 | 0.06 | 1.31% | 4.55 | 4.66 | 65545 | 3024.00 | 1.15% |
| 2025-04-21 | 4.48 | 4.59 | 0.12 | 2.68% | 4.43 | 4.59 | 64597 | 2933.41 | 1.13% |
| 2025-04-18 | 4.45 | 4.47 | 0.03 | 0.68% | 4.40 | 4.55 | 56366 | 2513.71 | 0.99% |
| 2025-04-17 | 4.35 | 4.44 | 0.08 | 1.83% | 4.32 | 4.48 | 61518 | 2732.31 | 1.08% |
| 2025-04-16 | 4.46 | 4.36 | -0.10 | -2.24% | 4.28 | 4.46 | 78585 | 3428.11 | 1.38% |
| 2025-04-15 | 4.39 | 4.46 | 0.06 | 1.36% | 4.35 | 4.48 | 87875 | 3878.82 | 1.54% |
| 2025-04-14 | 4.38 | 4.40 | 0.05 | 1.15% | 4.36 | 4.47 | 97258 | 4297.87 | 1.71% |
| 2025-04-11 | 4.11 | 4.35 | 0.17 | 4.07% | 4.10 | 4.38 | 199991 | 8560.59 | 3.51% |
| 2025-04-10 | 4.14 | 4.18 | 0.09 | 2.20% | 4.13 | 4.24 | 124308 | 5207.55 | 2.18% |
| 2025-04-09 | 3.92 | 4.09 | 0.14 | 3.54% | 3.60 | 4.14 | 232993 | 9038.60 | 4.09% |
| 2025-04-08 | 4.23 | 3.95 | -0.42 | -9.61% | 3.93 | 4.35 | 304980 | 12353.51 | 5.35% |
深证大盘股票行情在线 K线走势图
