奇正藏药(002287)股票行情
奇正藏药(002287)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 |
|---|
| 2025-06-13 | 24.57 | 24.07 | -0.56 | -2.27% | 23.97 | 24.71 | 19077 | 4622.77 | 0.36% |
| 2025-06-12 | 24.68 | 24.63 | -0.16 | -0.65% | 24.47 | 25.13 | 22951 | 5682.55 | 0.43% |
| 2025-06-11 | 24.70 | 24.79 | 0.17 | 0.69% | 24.60 | 25.38 | 41529 | 10313.69 | 0.78% |
| 2025-06-10 | 24.54 | 24.62 | 0.08 | 0.33% | 24.27 | 24.69 | 14334 | 3510.40 | 0.27% |
| 2025-06-09 | 24.57 | 24.54 | 0.02 | 0.08% | 24.44 | 25.10 | 19033 | 4705.48 | 0.36% |
| 2025-06-06 | 24.65 | 24.52 | -0.13 | -0.53% | 24.42 | 25.03 | 19308 | 4766.23 | 0.36% |
| 2025-06-05 | 25.11 | 24.65 | -0.60 | -2.38% | 24.47 | 25.25 | 20780 | 5146.98 | 0.39% |
| 2025-06-04 | 24.54 | 25.25 | 0.73 | 2.98% | 24.42 | 25.27 | 37959 | 9479.03 | 0.72% |
| 2025-06-03 | 24.30 | 24.52 | 0.19 | 0.78% | 24.03 | 24.60 | 14312 | 3482.39 | 0.27% |
| 2025-05-30 | 24.21 | 24.33 | 0.05 | 0.21% | 24.18 | 24.66 | 28093 | 6881.71 | 0.53% |
| 2025-05-29 | 24.16 | 24.28 | 0.12 | 0.50% | 23.93 | 24.43 | 11751 | 2845.50 | 0.22% |
| 2025-05-28 | 24.45 | 24.16 | -0.35 | -1.43% | 24.06 | 24.51 | 13019 | 3156.76 | 0.25% |
| 2025-05-27 | 24.46 | 24.51 | 0.05 | 0.20% | 24.31 | 24.80 | 17942 | 4405.78 | 0.34% |
| 2025-05-26 | 24.33 | 24.46 | 0.00 | 0.00% | 23.88 | 24.51 | 22776 | 5504.84 | 0.43% |
| 2025-05-23 | 24.30 | 24.46 | 0.11 | 0.45% | 24.29 | 25.00 | 44614 | 11050.58 | 0.84% |
| 2025-05-22 | 24.72 | 24.35 | -0.61 | -2.44% | 24.22 | 24.99 | 28857 | 7088.52 | 0.54% |
| 2025-05-21 | 25.16 | 24.96 | -0.21 | -0.83% | 24.95 | 25.49 | 16368 | 4117.48 | 0.31% |
| 2025-05-20 | 25.21 | 25.17 | -0.05 | -0.20% | 25.10 | 25.50 | 20827 | 5260.08 | 0.39% |
| 2025-05-19 | 25.55 | 25.22 | -0.33 | -1.29% | 25.13 | 25.55 | 26022 | 6584.22 | 0.49% |
| 2025-05-16 | 24.87 | 25.55 | 0.66 | 2.65% | 24.76 | 25.70 | 35250 | 8920.61 | 0.67% |
| 2025-05-15 | 24.90 | 24.89 | 0.03 | 0.12% | 24.63 | 25.02 | 28630 | 7111.24 | 0.54% |
| 2025-05-14 | 25.06 | 24.86 | -0.36 | -1.43% | 24.77 | 25.30 | 53473 | 13385.11 | 1.01% |
| 2025-05-13 | 24.82 | 25.22 | 0.07 | 0.28% | 24.60 | 25.42 | 76027 | 19061.88 | 1.43% |
| 2025-05-12 | 24.46 | 25.15 | 0.70 | 2.86% | 23.99 | 26.90 | 122257 | 30832.13 | 2.31% |
| 2025-05-09 | 24.70 | 24.45 | -0.13 | -0.53% | 24.31 | 24.87 | 21298 | 5239.99 | 0.40% |
| 2025-05-08 | 24.19 | 24.58 | 0.39 | 1.61% | 24.00 | 24.65 | 24176 | 5886.90 | 0.46% |
| 2025-05-07 | 23.80 | 24.19 | 0.50 | 2.11% | 23.80 | 24.36 | 28865 | 6953.75 | 0.54% |
| 2025-05-06 | 23.78 | 23.69 | -0.09 | -0.38% | 23.42 | 23.98 | 19097 | 4501.03 | 0.36% |
| 2025-04-30 | 23.70 | 23.78 | -0.04 | -0.17% | 23.64 | 24.00 | 10694 | 2542.21 | 0.20% |
| 2025-04-29 | 24.21 | 23.82 | -0.15 | -0.63% | 23.71 | 24.33 | 13030 | 3107.24 | 0.25% |
| 2025-04-28 | 23.68 | 23.97 | 0.07 | 0.29% | 23.68 | 24.34 | 21409 | 5171.10 | 0.40% |
| 2025-04-25 | 24.02 | 23.90 | -0.42 | -1.73% | 23.66 | 24.40 | 33413 | 7992.62 | 0.63% |
| 2025-04-24 | 24.67 | 24.32 | -0.24 | -0.98% | 23.90 | 26.39 | 62985 | 15547.51 | 1.19% |
| 2025-04-23 | 24.50 | 24.56 | 0.06 | 0.24% | 24.05 | 24.70 | 25893 | 6305.11 | 0.49% |
| 2025-04-22 | 24.31 | 24.50 | -0.05 | -0.20% | 24.24 | 24.85 | 24120 | 5919.45 | 0.46% |
| 2025-04-21 | 24.00 | 24.55 | 0.46 | 1.91% | 23.77 | 25.00 | 39736 | 9723.95 | 0.75% |
| 2025-04-18 | 24.00 | 24.09 | -0.06 | -0.25% | 23.90 | 24.66 | 21202 | 5119.27 | 0.40% |
| 2025-04-17 | 23.78 | 24.15 | 0.22 | 0.92% | 23.77 | 24.41 | 33776 | 8159.22 | 0.64% |
| 2025-04-16 | 23.62 | 23.93 | -0.16 | -0.66% | 23.61 | 24.04 | 27909 | 6653.34 | 0.53% |
| 2025-04-15 | 23.98 | 24.09 | -0.02 | -0.08% | 23.52 | 24.33 | 41462 | 9959.45 | 0.78% |
| 2025-04-14 | 23.07 | 24.11 | 0.98 | 4.24% | 23.04 | 24.22 | 74390 | 17698.42 | 1.40% |
| 2025-04-11 | 23.40 | 23.13 | -0.55 | -2.32% | 22.82 | 23.62 | 90131 | 20935.24 | 1.70% |
| 2025-04-10 | 21.59 | 23.68 | 2.15 | 9.99% | 21.42 | 23.68 | 107819 | 25034.82 | 2.03% |
| 2025-04-09 | 20.79 | 21.53 | 0.53 | 2.52% | 20.27 | 21.59 | 23043 | 4834.19 | 0.43% |
| 2025-04-08 | 20.48 | 21.00 | 0.52 | 2.54% | 20.41 | 21.19 | 25847 | 5392.44 | 0.49% |
| 2025-04-07 | 22.44 | 20.48 | -2.28 | -10.02% | 20.48 | 22.44 | 27857 | 5907.05 | 0.53% |
| 2025-04-03 | 22.67 | 22.76 | -0.10 | -0.44% | 22.65 | 23.01 | 12613 | 2874.86 | 0.24% |
| 2025-04-02 | 23.05 | 22.86 | -0.08 | -0.35% | 22.78 | 23.06 | 17510 | 4011.10 | 0.33% |
| 2025-04-01 | 22.76 | 22.94 | 0.21 | 0.92% | 22.75 | 23.35 | 24280 | 5609.37 | 0.46% |
| 2025-03-31 | 22.83 | 22.73 | -0.12 | -0.53% | 22.33 | 22.98 | 18427 | 4176.44 | 0.35% |
| 2025-03-28 | 22.68 | 22.85 | 0.01 | 0.04% | 22.68 | 23.38 | 22790 | 5249.81 | 0.43% |
| 2025-03-27 | 22.46 | 22.84 | 0.39 | 1.74% | 22.25 | 22.87 | 24805 | 5619.78 | 0.47% |
| 2025-03-26 | 22.23 | 22.45 | 0.19 | 0.85% | 22.07 | 22.56 | 16090 | 3593.66 | 0.30% |
| 2025-03-25 | 22.05 | 22.26 | 0.22 | 1.00% | 21.95 | 22.39 | 14940 | 3313.15 | 0.28% |
| 2025-03-24 | 21.87 | 22.04 | 0.06 | 0.27% | 21.81 | 22.35 | 15647 | 3455.70 | 0.30% |
| 2025-03-21 | 22.59 | 21.98 | -0.10 | -0.45% | 21.86 | 22.91 | 19293 | 4287.77 | 0.36% |
| 2025-03-20 | 22.17 | 22.08 | -0.19 | -0.85% | 21.99 | 22.28 | 9494 | 2095.68 | 0.18% |
| 2025-03-19 | 22.37 | 22.27 | -0.06 | -0.27% | 22.17 | 22.40 | 10337 | 2302.52 | 0.20% |
| 2025-03-18 | 22.52 | 22.33 | -0.09 | -0.40% | 22.28 | 22.52 | 10349 | 2314.37 | 0.20% |
| 2025-03-17 | 22.42 | 22.42 | 0.00 | 0.00% | 22.30 | 22.63 | 13122 | 2948.23 | 0.25% |
| 2025-03-14 | 22.35 | 22.42 | -0.09 | -0.40% | 22.24 | 22.56 | 12869 | 2876.53 | 0.24% |
| 2025-03-13 | 22.47 | 22.51 | 0.04 | 0.18% | 22.20 | 22.54 | 13138 | 2937.86 | 0.25% |
| 2025-03-12 | 22.90 | 22.47 | -0.29 | -1.27% | 22.40 | 22.90 | 11876 | 2679.72 | 0.22% |
| 2025-03-11 | 22.30 | 22.76 | 0.33 | 1.47% | 22.29 | 22.80 | 19290 | 4359.10 | 0.36% |
| 2025-03-10 | 22.20 | 22.43 | 0.28 | 1.26% | 22.08 | 22.60 | 25657 | 5728.59 | 0.48% |
| 2025-03-07 | 22.25 | 22.15 | -0.10 | -0.45% | 22.09 | 22.34 | 10504 | 2334.42 | 0.20% |
| 2025-03-06 | 22.21 | 22.25 | 0.05 | 0.23% | 22.05 | 22.34 | 19845 | 4395.63 | 0.37% |
| 2025-03-05 | 22.39 | 22.20 | -0.08 | -0.36% | 22.10 | 22.39 | 13474 | 2992.34 | 0.25% |
| 2025-03-04 | 22.54 | 22.28 | -0.13 | -0.58% | 22.19 | 22.60 | 16050 | 3595.63 | 0.30% |
| 2025-03-03 | 22.50 | 22.41 | 0.39 | 1.77% | 22.22 | 23.00 | 34463 | 7791.09 | 0.65% |
| 2025-02-28 | 21.94 | 22.02 | 0.00 | 0.00% | 21.91 | 22.14 | 16065 | 3535.54 | 0.30% |
| 2025-02-27 | 22.09 | 22.02 | 0.03 | 0.14% | 21.86 | 22.09 | 14526 | 3194.13 | 0.27% |
| 2025-02-26 | 21.82 | 21.99 | 0.18 | 0.83% | 21.78 | 22.19 | 14524 | 3193.60 | 0.27% |
| 2025-02-25 | 21.76 | 21.81 | 0.05 | 0.23% | 21.41 | 21.87 | 15762 | 3418.33 | 0.30% |
| 2025-02-24 | 21.48 | 21.76 | 0.31 | 1.45% | 21.30 | 21.98 | 22421 | 4864.90 | 0.42% |
| 2025-02-21 | 21.51 | 21.45 | -0.05 | -0.23% | 21.24 | 21.68 | 12690 | 2710.75 | 0.24% |
| 2025-02-20 | 21.29 | 21.50 | 0.12 | 0.56% | 21.22 | 21.82 | 18616 | 4008.02 | 0.35% |
| 2025-02-19 | 21.06 | 21.38 | 0.32 | 1.52% | 20.74 | 21.39 | 22550 | 4760.85 | 0.43% |
| 2025-02-18 | 21.41 | 21.06 | -0.34 | -1.59% | 20.97 | 21.52 | 11016 | 2344.50 | 0.21% |
| 2025-02-17 | 21.20 | 21.40 | 0.08 | 0.38% | 21.08 | 21.41 | 13338 | 2836.13 | 0.25% |
深证大盘股票行情在线 K线走势图
