嘉应制药(002198)股票行情 嘉应制药股票行情 002198股票行情_爱股网
嘉应制药(002198)股票行情
嘉应制药(002198)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 | 6.33 | 6.54 | 0.21 | 3.32% | 6.32 | 6.58 | 113385 | 7379.62 | 2.23% |
| 2025-10-30 | 6.43 | 6.33 | -0.10 | -1.56% | 6.31 | 6.45 | 65452 | 4164.72 | 1.29% |
| 2025-10-29 | 6.45 | 6.43 | -0.03 | -0.46% | 6.39 | 6.48 | 55294 | 3552.94 | 1.09% |
| 2025-10-28 | 6.46 | 6.46 | -0.01 | -0.15% | 6.43 | 6.52 | 43384 | 2809.70 | 0.85% |
| 2025-10-27 | 6.52 | 6.47 | -0.06 | -0.92% | 6.41 | 6.57 | 75775 | 4910.14 | 1.49% |
| 2025-10-24 | 6.49 | 6.53 | 0.04 | 0.62% | 6.40 | 6.60 | 122746 | 7995.02 | 2.42% |
| 2025-10-23 | 6.45 | 6.49 | 0.04 | 0.62% | 6.40 | 6.50 | 51435 | 3320.34 | 1.01% |
| 2025-10-22 | 6.44 | 6.45 | 0.00 | 0.00% | 6.43 | 6.50 | 47898 | 3097.52 | 0.94% |
| 2025-10-21 | 6.37 | 6.45 | 0.08 | 1.26% | 6.33 | 6.46 | 50726 | 3252.33 | 1.00% |
| 2025-10-20 | 6.44 | 6.37 | -0.03 | -0.47% | 6.29 | 6.46 | 62691 | 3992.46 | 1.24% |
| 2025-10-17 | 6.50 | 6.40 | -0.11 | -1.69% | 6.40 | 6.54 | 69149 | 4464.29 | 1.36% |
| 2025-10-16 | 6.57 | 6.51 | -0.06 | -0.91% | 6.48 | 6.60 | 78337 | 5121.38 | 1.54% |
| 2025-10-15 | 6.44 | 6.57 | 0.12 | 1.86% | 6.40 | 6.60 | 81761 | 5335.84 | 1.61% |
| 2025-10-14 | 6.49 | 6.45 | -0.02 | -0.31% | 6.43 | 6.54 | 77034 | 4991.73 | 1.52% |
| 2025-10-13 | 6.31 | 6.47 | 0.07 | 1.09% | 6.20 | 6.52 | 105471 | 6729.41 | 2.08% |
| 2025-10-10 | 6.17 | 6.40 | 0.19 | 3.06% | 6.15 | 6.44 | 110229 | 6944.16 | 2.17% |
| 2025-10-09 | 6.24 | 6.21 | 0.02 | 0.32% | 6.15 | 6.24 | 46442 | 2870.22 | 0.92% |
| 2025-09-30 | 6.19 | 6.19 | 0.00 | 0.00% | 6.14 | 6.21 | 45826 | 2830.88 | 0.90% |
| 2025-09-29 | 6.17 | 6.19 | 0.01 | 0.16% | 6.05 | 6.20 | 44523 | 2735.40 | 0.88% |
| 2025-09-26 | 6.17 | 6.18 | 0.01 | 0.16% | 6.10 | 6.23 | 39607 | 2445.63 | 0.78% |
| 2025-09-25 | 6.21 | 6.17 | -0.06 | -0.96% | 6.17 | 6.32 | 57778 | 3597.11 | 1.14% |
| 2025-09-24 | 6.13 | 6.23 | 0.10 | 1.63% | 6.08 | 6.24 | 50249 | 3117.19 | 0.99% |
| 2025-09-23 | 6.18 | 6.13 | -0.04 | -0.65% | 6.01 | 6.18 | 69309 | 4222.40 | 1.37% |
| 2025-09-22 | 6.19 | 6.17 | -0.04 | -0.64% | 6.15 | 6.27 | 45513 | 2813.68 | 0.90% |
| 2025-09-19 | 6.29 | 6.21 | -0.11 | -1.74% | 6.16 | 6.32 | 72849 | 4522.06 | 1.44% |
| 2025-09-18 | 6.44 | 6.32 | -0.10 | -1.56% | 6.28 | 6.44 | 89451 | 5689.29 | 1.76% |
| 2025-09-17 | 6.46 | 6.42 | -0.04 | -0.62% | 6.41 | 6.50 | 63218 | 4079.27 | 1.25% |
| 2025-09-16 | 6.47 | 6.46 | 0.02 | 0.31% | 6.41 | 6.47 | 48994 | 3156.67 | 0.97% |
| 2025-09-15 | 6.45 | 6.44 | -0.01 | -0.16% | 6.39 | 6.45 | 49087 | 3147.60 | 0.97% |
| 2025-09-12 | 6.48 | 6.45 | -0.03 | -0.46% | 6.44 | 6.51 | 55324 | 3577.29 | 1.09% |
| 2025-09-11 | 6.49 | 6.48 | -0.01 | -0.15% | 6.37 | 6.49 | 63761 | 4094.99 | 1.26% |
| 2025-09-10 | 6.49 | 6.49 | -0.01 | -0.15% | 6.45 | 6.53 | 50343 | 3261.59 | 0.99% |
| 2025-09-09 | 6.47 | 6.50 | 0.04 | 0.62% | 6.39 | 6.61 | 134068 | 8705.59 | 2.64% |
| 2025-09-08 | 6.38 | 6.46 | 0.09 | 1.41% | 6.36 | 6.47 | 65430 | 4204.36 | 1.29% |
| 2025-09-05 | 6.35 | 6.37 | 0.03 | 0.47% | 6.25 | 6.38 | 61207 | 3865.55 | 1.21% |
| 2025-09-04 | 6.27 | 6.34 | 0.07 | 1.12% | 6.24 | 6.40 | 73742 | 4673.10 | 1.45% |
| 2025-09-03 | 6.39 | 6.27 | -0.12 | -1.88% | 6.25 | 6.41 | 62744 | 3969.68 | 1.24% |
| 2025-09-02 | 6.44 | 6.39 | -0.02 | -0.31% | 6.28 | 6.45 | 66116 | 4198.05 | 1.30% |
| 2025-09-01 | 6.32 | 6.41 | 0.09 | 1.42% | 6.23 | 6.49 | 94451 | 6024.33 | 1.86% |
| 2025-08-29 | 6.37 | 6.32 | -0.01 | -0.16% | 6.30 | 6.40 | 66421 | 4212.60 | 1.31% |
| 2025-08-28 | 6.45 | 6.33 | -0.11 | -1.71% | 6.16 | 6.49 | 150683 | 9514.73 | 2.97% |
| 2025-08-27 | 6.71 | 6.44 | -0.26 | -3.88% | 6.43 | 6.72 | 210062 | 13778.70 | 4.14% |
| 2025-08-26 | 6.74 | 6.70 | -0.06 | -0.89% | 6.62 | 6.76 | 123865 | 8278.89 | 2.44% |
| 2025-08-25 | 6.73 | 6.76 | 0.03 | 0.45% | 6.66 | 6.79 | 122633 | 8248.28 | 2.42% |
| 2025-08-22 | 6.75 | 6.73 | -0.03 | -0.44% | 6.65 | 6.75 | 83655 | 5603.88 | 1.65% |
| 2025-08-21 | 6.78 | 6.76 | 0.00 | 0.00% | 6.73 | 6.84 | 102188 | 6920.62 | 2.01% |
| 2025-08-20 | 6.73 | 6.76 | 0.04 | 0.60% | 6.69 | 6.80 | 94920 | 6398.11 | 1.87% |
| 2025-08-19 | 6.58 | 6.72 | 0.13 | 1.97% | 6.56 | 6.84 | 163549 | 11028.71 | 3.22% |
| 2025-08-18 | 6.71 | 6.59 | -0.11 | -1.64% | 6.50 | 6.76 | 203705 | 13533.52 | 4.01% |
| 2025-08-15 | 6.67 | 6.70 | 0.02 | 0.30% | 6.65 | 6.72 | 72607 | 4852.69 | 1.43% |
| 2025-08-14 | 6.84 | 6.68 | -0.15 | -2.20% | 6.67 | 6.84 | 82315 | 5545.81 | 1.62% |
| 2025-08-13 | 6.86 | 6.83 | -0.03 | -0.44% | 6.75 | 6.88 | 65676 | 4471.81 | 1.29% |
| 2025-08-12 | 6.93 | 6.86 | -0.07 | -1.01% | 6.81 | 6.98 | 64671 | 4448.16 | 1.27% |
| 2025-08-11 | 6.88 | 6.93 | 0.05 | 0.73% | 6.80 | 6.93 | 67234 | 4625.54 | 1.32% |
| 2025-08-08 | 6.81 | 6.88 | 0.06 | 0.88% | 6.76 | 6.88 | 65853 | 4498.97 | 1.30% |
| 2025-08-07 | 6.87 | 6.82 | -0.04 | -0.58% | 6.79 | 6.89 | 56228 | 3841.19 | 1.11% |
| 2025-08-06 | 6.94 | 6.86 | -0.10 | -1.44% | 6.85 | 7.02 | 89513 | 6177.64 | 1.76% |
| 2025-08-05 | 6.95 | 6.96 | 0.02 | 0.29% | 6.93 | 7.18 | 104613 | 7302.42 | 2.06% |
| 2025-08-04 | 6.97 | 6.94 | -0.01 | -0.14% | 6.88 | 7.04 | 133160 | 9230.82 | 2.62% |
| 2025-08-01 | 6.71 | 6.95 | 0.21 | 3.12% | 6.71 | 6.99 | 186803 | 12888.02 | 3.68% |
| 2025-07-31 | 6.79 | 6.74 | -0.04 | -0.59% | 6.71 | 6.82 | 77555 | 5248.36 | 1.53% |
| 2025-07-30 | 6.70 | 6.78 | 0.05 | 0.74% | 6.69 | 6.84 | 117776 | 7962.98 | 2.32% |
| 2025-07-29 | 6.71 | 6.73 | 0.02 | 0.30% | 6.65 | 6.74 | 57730 | 3870.12 | 1.14% |
| 2025-07-28 | 6.72 | 6.71 | 0.01 | 0.15% | 6.68 | 6.76 | 50888 | 3413.28 | 1.00% |
| 2025-07-25 | 6.72 | 6.70 | -0.02 | -0.30% | 6.68 | 6.75 | 48113 | 3228.77 | 0.95% |
| 2025-07-24 | 6.65 | 6.72 | 0.05 | 0.75% | 6.64 | 6.74 | 53593 | 3590.00 | 1.06% |
| 2025-07-23 | 6.73 | 6.67 | -0.04 | -0.60% | 6.66 | 6.74 | 54007 | 3611.12 | 1.06% |
| 2025-07-22 | 6.74 | 6.71 | -0.03 | -0.45% | 6.69 | 6.78 | 64267 | 4322.69 | 1.27% |
| 2025-07-21 | 6.73 | 6.74 | 0.04 | 0.60% | 6.67 | 6.78 | 52177 | 3508.26 | 1.03% |
| 2025-07-18 | 6.82 | 6.70 | -0.04 | -0.59% | 6.66 | 6.84 | 71774 | 4814.23 | 1.41% |
| 2025-07-17 | 6.58 | 6.74 | 0.15 | 2.28% | 6.55 | 6.82 | 111083 | 7455.08 | 2.19% |
| 2025-07-16 | 6.44 | 6.59 | 0.16 | 2.49% | 6.41 | 6.59 | 85602 | 5586.10 | 1.69% |
| 2025-07-15 | 6.54 | 6.43 | -0.13 | -1.98% | 6.40 | 6.57 | 82543 | 5332.56 | 1.63% |
| 2025-07-14 | 6.56 | 6.56 | 0.03 | 0.46% | 6.50 | 6.58 | 50790 | 3328.83 | 1.00% |
| 2025-07-11 | 6.51 | 6.53 | 0.02 | 0.31% | 6.44 | 6.55 | 67981 | 4421.38 | 1.34% |
| 2025-07-10 | 6.45 | 6.51 | 0.06 | 0.93% | 6.42 | 6.55 | 52972 | 3448.97 | 1.04% |
| 2025-07-09 | 6.42 | 6.45 | 0.02 | 0.31% | 6.41 | 6.49 | 61786 | 3984.74 | 1.22% |
| 2025-07-08 | 6.38 | 6.43 | 0.07 | 1.10% | 6.35 | 6.44 | 62950 | 4038.80 | 1.24% |
| 2025-07-07 | 6.30 | 6.36 | 0.03 | 0.47% | 6.30 | 6.40 | 63011 | 4009.37 | 1.24% |
| 2025-07-04 | 6.38 | 6.33 | -0.06 | -0.94% | 6.29 | 6.42 | 80523 | 5106.13 | 1.59% |
深证大盘股票行情在线 K线走势图
嘉应制药(002198)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
