众生药业(002317)股票行情
众生药业(002317)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 |
|---|
| 2025-06-16 | 15.88 | 15.90 | 0.22 | 1.40% | 15.39 | 16.27 | 761347 | 121349.62 | 10.00% |
| 2025-06-13 | 16.49 | 15.68 | -1.19 | -7.05% | 15.62 | 17.03 | 1219289 | 196737.31 | 16.01% |
| 2025-06-12 | 17.37 | 16.87 | -1.02 | -5.70% | 16.70 | 17.59 | 1517395 | 257248.48 | 19.92% |
| 2025-06-11 | 17.56 | 17.89 | 1.05 | 6.24% | 16.84 | 18.45 | 2245065 | 395034.75 | 29.48% |
| 2025-06-10 | 16.84 | 16.84 | 1.53 | 9.99% | 16.84 | 16.84 | 467129 | 78664.59 | 6.13% |
| 2025-06-09 | 15.10 | 15.31 | 1.39 | 9.99% | 15.10 | 15.31 | 292832 | 44756.82 | 3.84% |
| 2025-06-06 | 13.35 | 13.92 | 0.54 | 4.04% | 13.22 | 14.18 | 934546 | 129415.48 | 12.27% |
| 2025-06-05 | 13.60 | 13.38 | -0.13 | -0.96% | 13.17 | 13.86 | 591789 | 79584.70 | 7.77% |
| 2025-06-04 | 13.58 | 13.51 | -0.18 | -1.31% | 13.34 | 13.89 | 506320 | 68520.44 | 6.65% |
| 2025-06-03 | 13.38 | 13.69 | 0.23 | 1.71% | 13.18 | 13.88 | 709141 | 96568.31 | 9.31% |
| 2025-05-30 | 13.88 | 13.46 | -0.15 | -1.10% | 13.38 | 14.12 | 1115853 | 153971.75 | 14.65% |
| 2025-05-29 | 12.39 | 13.61 | 1.24 | 10.02% | 12.36 | 13.61 | 764364 | 99961.26 | 10.04% |
| 2025-05-28 | 12.89 | 12.57 | -0.40 | -3.08% | 12.50 | 13.04 | 449258 | 57009.36 | 5.90% |
| 2025-05-27 | 13.47 | 12.97 | -0.32 | -2.41% | 12.77 | 13.56 | 593334 | 77030.94 | 7.79% |
| 2025-05-26 | 14.11 | 13.29 | -0.55 | -3.97% | 13.26 | 14.21 | 1064530 | 146327.03 | 13.98% |
| 2025-05-23 | 13.84 | 13.84 | 1.26 | 10.02% | 13.84 | 13.84 | 298235 | 41275.71 | 3.92% |
| 2025-05-22 | 12.83 | 12.58 | -0.31 | -2.40% | 12.46 | 12.87 | 357769 | 45279.57 | 4.70% |
| 2025-05-21 | 12.82 | 12.89 | 0.06 | 0.47% | 12.81 | 13.17 | 430641 | 55849.34 | 5.65% |
| 2025-05-20 | 12.36 | 12.83 | 0.47 | 3.80% | 12.35 | 13.06 | 452189 | 57457.64 | 5.94% |
| 2025-05-19 | 12.44 | 12.36 | -0.29 | -2.29% | 12.21 | 12.59 | 355714 | 43943.93 | 4.67% |
| 2025-05-16 | 12.59 | 12.65 | 0.41 | 3.35% | 12.51 | 12.90 | 475938 | 60359.58 | 6.25% |
| 2025-05-15 | 12.29 | 12.24 | -0.06 | -0.49% | 12.20 | 12.65 | 333375 | 41353.81 | 4.38% |
| 2025-05-14 | 12.40 | 12.30 | -0.15 | -1.20% | 12.18 | 12.43 | 306791 | 37702.16 | 4.03% |
| 2025-05-13 | 12.10 | 12.45 | 0.47 | 3.92% | 11.92 | 12.49 | 503911 | 61730.11 | 6.62% |
| 2025-05-12 | 11.90 | 11.98 | -0.15 | -1.24% | 11.82 | 12.09 | 295105 | 35229.16 | 3.87% |
| 2025-05-09 | 12.06 | 12.13 | 0.13 | 1.08% | 11.86 | 12.28 | 470540 | 56861.54 | 6.18% |
| 2025-05-08 | 11.45 | 12.00 | 0.48 | 4.17% | 11.42 | 12.05 | 510411 | 60818.25 | 6.70% |
| 2025-05-07 | 11.82 | 11.52 | 0.15 | 1.32% | 11.36 | 11.83 | 315200 | 36381.47 | 4.14% |
| 2025-05-06 | 11.17 | 11.37 | 0.24 | 2.16% | 11.13 | 11.37 | 181887 | 20539.64 | 2.39% |
| 2025-04-30 | 11.28 | 11.13 | -0.11 | -0.98% | 11.12 | 11.35 | 174331 | 19547.56 | 2.29% |
| 2025-04-29 | 11.19 | 11.24 | 0.05 | 0.45% | 11.07 | 11.28 | 132654 | 14885.00 | 1.74% |
| 2025-04-28 | 11.32 | 11.19 | -0.04 | -0.36% | 11.17 | 11.46 | 193831 | 21875.10 | 2.54% |
| 2025-04-25 | 11.36 | 11.23 | -0.16 | -1.40% | 11.17 | 11.49 | 215664 | 24301.38 | 2.83% |
| 2025-04-24 | 11.42 | 11.39 | -0.10 | -0.87% | 11.37 | 11.65 | 236384 | 27170.55 | 3.10% |
| 2025-04-23 | 11.79 | 11.49 | -0.35 | -2.96% | 11.45 | 11.84 | 498129 | 57790.70 | 6.54% |
| 2025-04-22 | 10.72 | 11.84 | 1.08 | 10.04% | 10.70 | 11.84 | 646978 | 74635.62 | 8.49% |
| 2025-04-21 | 10.56 | 10.76 | 0.10 | 0.94% | 10.46 | 10.93 | 178562 | 19088.15 | 2.34% |
| 2025-04-18 | 10.54 | 10.66 | 0.21 | 2.01% | 10.42 | 10.83 | 209809 | 22344.51 | 2.75% |
| 2025-04-17 | 10.44 | 10.45 | -0.08 | -0.76% | 10.42 | 10.59 | 82646 | 8682.18 | 1.09% |
| 2025-04-16 | 10.67 | 10.53 | -0.21 | -1.96% | 10.41 | 10.72 | 127596 | 13446.42 | 1.68% |
| 2025-04-15 | 10.71 | 10.74 | 0.00 | 0.00% | 10.64 | 10.83 | 111250 | 11937.22 | 1.46% |
| 2025-04-14 | 10.62 | 10.74 | 0.18 | 1.70% | 10.57 | 10.84 | 155192 | 16627.92 | 2.04% |
| 2025-04-11 | 10.49 | 10.56 | -0.05 | -0.47% | 10.40 | 10.68 | 133870 | 14135.95 | 1.76% |
| 2025-04-10 | 10.64 | 10.61 | 0.10 | 0.95% | 10.56 | 10.78 | 190744 | 20344.50 | 2.50% |
| 2025-04-09 | 10.40 | 10.51 | -0.11 | -1.04% | 9.85 | 10.57 | 247201 | 25296.46 | 3.25% |
| 2025-04-08 | 10.45 | 10.62 | 0.17 | 1.63% | 10.32 | 10.73 | 248475 | 26170.98 | 3.26% |
| 2025-04-07 | 11.20 | 10.45 | -1.16 | -9.99% | 10.45 | 11.40 | 394520 | 42731.64 | 5.18% |
| 2025-04-03 | 11.20 | 11.61 | 0.35 | 3.11% | 11.19 | 11.70 | 364842 | 41856.34 | 4.79% |
| 2025-04-02 | 11.45 | 11.26 | -0.24 | -2.09% | 11.26 | 11.56 | 217540 | 24746.65 | 2.86% |
| 2025-04-01 | 10.95 | 11.50 | 0.55 | 5.02% | 10.95 | 11.65 | 501594 | 57492.88 | 6.59% |
| 2025-03-31 | 11.11 | 10.95 | -0.25 | -2.23% | 10.89 | 11.20 | 147375 | 16256.43 | 1.94% |
| 2025-03-28 | 11.09 | 11.20 | 0.05 | 0.45% | 11.07 | 11.34 | 200997 | 22589.76 | 2.64% |
| 2025-03-27 | 11.03 | 11.15 | 0.07 | 0.63% | 10.88 | 11.19 | 144309 | 15959.27 | 1.89% |
| 2025-03-26 | 11.06 | 11.08 | -0.01 | -0.09% | 11.02 | 11.12 | 92329 | 10219.09 | 1.21% |
| 2025-03-25 | 11.03 | 11.09 | 0.02 | 0.18% | 10.96 | 11.10 | 105072 | 11581.39 | 1.38% |
| 2025-03-24 | 11.22 | 11.07 | -0.25 | -2.21% | 10.97 | 11.29 | 180625 | 20078.86 | 2.37% |
| 2025-03-21 | 11.45 | 11.32 | 0.09 | 0.80% | 11.28 | 11.53 | 289249 | 32932.21 | 3.80% |
| 2025-03-20 | 11.21 | 11.23 | -0.03 | -0.27% | 11.17 | 11.28 | 100282 | 11263.00 | 1.32% |
| 2025-03-19 | 11.22 | 11.26 | 0.00 | 0.00% | 11.22 | 11.35 | 112012 | 12635.81 | 1.47% |
| 2025-03-18 | 11.35 | 11.26 | -0.08 | -0.71% | 11.21 | 11.37 | 138957 | 15663.03 | 1.82% |
| 2025-03-17 | 11.40 | 11.34 | -0.02 | -0.18% | 11.28 | 11.43 | 163389 | 18532.81 | 2.15% |
| 2025-03-14 | 11.20 | 11.36 | 0.06 | 0.53% | 11.16 | 11.36 | 215392 | 24311.87 | 2.83% |
| 2025-03-13 | 11.13 | 11.30 | 0.18 | 1.62% | 11.12 | 11.59 | 341124 | 38783.92 | 4.48% |
| 2025-03-12 | 11.01 | 11.12 | 0.11 | 1.00% | 11.00 | 11.28 | 210715 | 23407.66 | 2.77% |
| 2025-03-11 | 10.98 | 11.01 | -0.03 | -0.27% | 10.87 | 11.02 | 113685 | 12422.90 | 1.49% |
| 2025-03-10 | 11.02 | 11.04 | 0.07 | 0.64% | 10.97 | 11.12 | 114155 | 12592.71 | 1.50% |
| 2025-03-07 | 11.02 | 10.97 | -0.08 | -0.72% | 10.93 | 11.04 | 110411 | 12109.03 | 1.45% |
| 2025-03-06 | 11.03 | 11.05 | 0.06 | 0.55% | 10.92 | 11.08 | 132391 | 14568.95 | 1.74% |
| 2025-03-05 | 11.06 | 10.99 | -0.07 | -0.63% | 10.95 | 11.07 | 94596 | 10390.06 | 1.24% |
| 2025-03-04 | 11.02 | 11.06 | 0.01 | 0.09% | 10.92 | 11.08 | 104131 | 11457.42 | 1.37% |
| 2025-03-03 | 10.96 | 11.05 | 0.07 | 0.64% | 10.96 | 11.18 | 152978 | 16980.62 | 2.01% |
| 2025-02-28 | 11.30 | 10.98 | -0.28 | -2.49% | 10.95 | 11.31 | 191996 | 21361.36 | 2.52% |
| 2025-02-27 | 11.00 | 11.26 | 0.26 | 2.36% | 10.94 | 11.28 | 299239 | 33364.22 | 3.93% |
| 2025-02-26 | 10.81 | 11.00 | 0.18 | 1.66% | 10.80 | 11.00 | 159033 | 17338.46 | 2.09% |
| 2025-02-25 | 10.87 | 10.82 | -0.09 | -0.82% | 10.78 | 10.90 | 116952 | 12669.51 | 1.54% |
| 2025-02-24 | 10.96 | 10.91 | -0.04 | -0.37% | 10.85 | 11.00 | 153321 | 16748.99 | 2.01% |
| 2025-02-21 | 11.03 | 10.95 | -0.05 | -0.45% | 10.82 | 11.12 | 193131 | 21075.18 | 2.54% |
| 2025-02-20 | 10.95 | 11.00 | 0.06 | 0.55% | 10.88 | 11.13 | 144509 | 15935.05 | 1.90% |
| 2025-02-19 | 10.91 | 10.94 | 0.01 | 0.09% | 10.83 | 10.99 | 129151 | 14094.62 | 1.70% |
| 2025-02-18 | 11.11 | 10.93 | -0.21 | -1.89% | 10.85 | 11.15 | 194625 | 21378.50 | 2.56% |
深证大盘股票行情在线 K线走势图
