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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 6.30 | 6.39 | 0.09 | 1.43% | 6.25 | 6.45 | 97277 | 6208.87 | 1.92% |
| 2025-07-02 | 6.22 | 6.30 | 0.07 | 1.12% | 6.18 | 6.33 | 106935 | 6716.17 | 2.11% |
| 2025-07-01 | 6.16 | 6.23 | 0.08 | 1.30% | 6.12 | 6.24 | 96453 | 5964.72 | 1.90% |
| 2025-06-30 | 6.14 | 6.15 | 0.06 | 0.99% | 6.09 | 6.19 | 89235 | 5485.70 | 1.76% |
| 2025-06-27 | 6.07 | 6.09 | 0.01 | 0.16% | 6.06 | 6.15 | 50522 | 3077.89 | 1.00% |
| 2025-06-26 | 6.10 | 6.08 | -0.03 | -0.49% | 6.07 | 6.19 | 74337 | 4545.41 | 1.46% |
| 2025-06-25 | 6.14 | 6.11 | -0.01 | -0.16% | 6.04 | 6.15 | 59270 | 3607.16 | 1.17% |
| 2025-06-24 | 6.05 | 6.12 | 0.06 | 0.99% | 6.04 | 6.13 | 59328 | 3614.39 | 1.17% |
| 2025-06-23 | 5.94 | 6.06 | 0.09 | 1.51% | 5.93 | 6.07 | 48770 | 2932.87 | 0.96% |
| 2025-06-20 | 5.96 | 5.97 | 0.01 | 0.17% | 5.93 | 6.02 | 60139 | 3591.17 | 1.18% |
| 2025-06-19 | 6.09 | 5.96 | -0.12 | -1.97% | 5.95 | 6.10 | 94628 | 5683.01 | 1.86% |
| 2025-06-18 | 6.13 | 6.08 | -0.07 | -1.14% | 6.05 | 6.15 | 55933 | 3405.41 | 1.10% |
| 2025-06-17 | 6.21 | 6.15 | -0.03 | -0.49% | 6.13 | 6.25 | 62687 | 3868.82 | 1.24% |
| 2025-06-16 | 6.17 | 6.18 | -0.03 | -0.48% | 6.15 | 6.25 | 52226 | 3237.22 | 1.03% |
| 2025-06-13 | 6.35 | 6.21 | -0.13 | -2.05% | 6.19 | 6.39 | 69941 | 4374.07 | 1.38% |
| 2025-06-12 | 6.41 | 6.34 | -0.05 | -0.78% | 6.30 | 6.41 | 52935 | 3362.00 | 1.04% |
| 2025-06-11 | 6.41 | 6.39 | -0.05 | -0.78% | 6.35 | 6.46 | 65200 | 4173.99 | 1.28% |
| 2025-06-10 | 6.53 | 6.44 | -0.09 | -1.38% | 6.37 | 6.59 | 85723 | 5533.96 | 1.69% |
| 2025-06-09 | 6.44 | 6.53 | 0.13 | 2.03% | 6.43 | 6.54 | 84829 | 5515.63 | 1.67% |
| 2025-06-06 | 6.35 | 6.40 | 0.07 | 1.11% | 6.32 | 6.42 | 74166 | 4729.48 | 1.46% |
| 2025-06-05 | 6.36 | 6.33 | -0.04 | -0.63% | 6.26 | 6.40 | 100382 | 6336.33 | 1.98% |
| 2025-06-04 | 6.32 | 6.37 | 0.08 | 1.27% | 6.20 | 6.53 | 181478 | 11541.45 | 3.58% |
| 2025-06-03 | 6.14 | 6.29 | 0.12 | 1.94% | 6.10 | 6.31 | 223437 | 13968.68 | 4.40% |
| 2025-05-30 | 6.05 | 6.17 | -0.03 | -0.48% | 6.00 | 6.39 | 311898 | 19107.13 | 6.15% |
| 2025-05-29 | 6.03 | 6.20 | -0.50 | -7.46% | 6.03 | 6.24 | 468573 | 28546.52 | 9.23% |
| 2025-05-28 | 6.74 | 6.70 | -0.04 | -0.59% | 6.66 | 6.74 | 55814 | 3735.97 | 1.10% |
| 2025-05-27 | 6.68 | 6.74 | 0.05 | 0.75% | 6.65 | 6.75 | 44920 | 3015.76 | 0.89% |
| 2025-05-26 | 6.69 | 6.69 | 0.00 | 0.00% | 6.62 | 6.77 | 58264 | 3897.74 | 1.15% |
| 2025-05-23 | 6.66 | 6.69 | 0.03 | 0.45% | 6.66 | 6.85 | 69773 | 4723.28 | 1.37% |
| 2025-05-22 | 6.84 | 6.66 | -0.18 | -2.63% | 6.65 | 6.86 | 80994 | 5451.68 | 1.60% |
| 2025-05-21 | 6.91 | 6.84 | -0.09 | -1.30% | 6.82 | 6.96 | 81476 | 5599.72 | 1.61% |
| 2025-05-20 | 7.00 | 6.93 | -0.11 | -1.56% | 6.90 | 7.09 | 97847 | 6839.91 | 1.93% |
| 2025-05-19 | 6.94 | 7.04 | 0.08 | 1.15% | 6.93 | 7.10 | 67083 | 4698.91 | 1.32% |
| 2025-05-16 | 6.84 | 6.96 | 0.13 | 1.90% | 6.83 | 6.99 | 68015 | 4708.89 | 1.34% |
| 2025-05-15 | 6.86 | 6.83 | -0.04 | -0.58% | 6.82 | 6.94 | 45190 | 3107.34 | 0.89% |
| 2025-05-14 | 6.90 | 6.87 | -0.06 | -0.87% | 6.84 | 6.93 | 44960 | 3089.23 | 0.89% |
| 2025-05-13 | 6.98 | 6.93 | 0.00 | 0.00% | 6.92 | 7.02 | 48873 | 3406.88 | 0.96% |
| 2025-05-12 | 7.03 | 6.93 | -0.02 | -0.29% | 6.85 | 7.04 | 71787 | 4957.23 | 1.41% |
| 2025-05-09 | 7.02 | 6.95 | -0.07 | -1.00% | 6.91 | 7.05 | 57532 | 4007.00 | 1.13% |
| 2025-05-08 | 6.98 | 7.02 | 0.04 | 0.57% | 6.93 | 7.04 | 58047 | 4050.30 | 1.14% |
| 2025-05-07 | 6.93 | 6.98 | 0.10 | 1.45% | 6.93 | 7.06 | 98983 | 6922.90 | 1.95% |
| 2025-05-06 | 6.85 | 6.88 | 0.00 | 0.00% | 6.64 | 6.98 | 133575 | 9103.79 | 2.63% |
| 2025-04-30 | 6.95 | 6.88 | -0.07 | -1.01% | 6.86 | 7.10 | 93867 | 6550.75 | 1.85% |
| 2025-04-29 | 6.79 | 6.95 | 0.12 | 1.76% | 6.78 | 6.98 | 82319 | 5677.73 | 1.62% |
| 2025-04-28 | 6.79 | 6.83 | 0.10 | 1.49% | 6.79 | 7.01 | 119616 | 8253.13 | 2.36% |
| 2025-04-25 | 6.89 | 6.73 | -0.19 | -2.75% | 6.63 | 6.93 | 83619 | 5650.16 | 1.65% |
| 2025-04-24 | 6.73 | 6.92 | 0.17 | 2.52% | 6.73 | 6.97 | 105879 | 7297.44 | 2.09% |
| 2025-04-23 | 6.78 | 6.75 | 0.00 | 0.00% | 6.75 | 6.89 | 50787 | 3451.21 | 1.00% |
| 2025-04-22 | 6.65 | 6.75 | 0.12 | 1.81% | 6.60 | 6.79 | 50663 | 3391.50 | 1.00% |
| 2025-04-21 | 6.47 | 6.63 | 0.16 | 2.47% | 6.43 | 6.68 | 57452 | 3806.98 | 1.13% |
| 2025-04-18 | 6.51 | 6.47 | -0.06 | -0.92% | 6.40 | 6.63 | 45744 | 2966.53 | 0.90% |
| 2025-04-17 | 6.50 | 6.53 | 0.02 | 0.31% | 6.45 | 6.63 | 57414 | 3766.40 | 1.13% |
| 2025-04-16 | 6.68 | 6.51 | -0.22 | -3.27% | 6.44 | 6.72 | 77631 | 5096.67 | 1.53% |
| 2025-04-15 | 6.55 | 6.73 | 0.15 | 2.28% | 6.55 | 6.86 | 108182 | 7304.66 | 2.13% |
| 2025-04-14 | 6.37 | 6.58 | 0.25 | 3.95% | 6.37 | 6.60 | 80722 | 5239.51 | 1.59% |
| 2025-04-11 | 6.32 | 6.33 | -0.03 | -0.47% | 6.30 | 6.40 | 60900 | 3863.33 | 1.20% |
| 2025-04-10 | 6.20 | 6.36 | 0.22 | 3.58% | 6.20 | 6.43 | 98758 | 6286.13 | 1.95% |
| 2025-04-09 | 5.95 | 6.14 | 0.02 | 0.33% | 5.66 | 6.19 | 121271 | 7203.49 | 2.39% |
| 2025-04-08 | 6.32 | 6.12 | -0.31 | -4.82% | 5.99 | 6.32 | 159604 | 9825.11 | 3.15% |
深证大盘股票行情在线 K线走势图
