精华制药(002349)股票行情
精华制药(002349)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 |
|---|
| 2025-12-18 | 7.27 | 7.38 | 0.09 | 1.23% | 7.25 | 7.43 | 92132 | 6787.44 | 1.13% |
| 2025-12-17 | 7.26 | 7.29 | -0.01 | -0.14% | 7.20 | 7.31 | 115255 | 8366.03 | 1.42% |
| 2025-12-16 | 7.47 | 7.30 | -0.17 | -2.28% | 7.29 | 7.49 | 107000 | 7856.35 | 1.31% |
| 2025-12-15 | 7.43 | 7.47 | 0.00 | 0.00% | 7.41 | 7.49 | 82824 | 6179.80 | 1.02% |
| 2025-12-12 | 7.60 | 7.47 | -0.14 | -1.84% | 7.44 | 7.65 | 141833 | 10648.74 | 1.74% |
| 2025-12-11 | 7.73 | 7.61 | -0.10 | -1.30% | 7.60 | 7.83 | 138183 | 10640.40 | 1.70% |
| 2025-12-10 | 7.69 | 7.71 | 0.02 | 0.26% | 7.56 | 7.73 | 154010 | 11782.54 | 1.89% |
| 2025-12-09 | 7.88 | 7.69 | -0.19 | -2.41% | 7.67 | 7.89 | 168213 | 13048.40 | 2.07% |
| 2025-12-08 | 8.00 | 7.88 | -0.12 | -1.50% | 7.85 | 8.03 | 178597 | 14117.20 | 2.19% |
| 2025-12-05 | 8.11 | 8.00 | -0.11 | -1.36% | 7.89 | 8.14 | 205703 | 16379.71 | 2.53% |
| 2025-12-04 | 8.16 | 8.11 | -0.09 | -1.10% | 8.05 | 8.20 | 211657 | 17182.99 | 2.60% |
| 2025-12-03 | 8.02 | 8.20 | 0.17 | 2.12% | 7.98 | 8.25 | 312415 | 25451.62 | 3.84% |
| 2025-12-02 | 8.09 | 8.03 | -0.04 | -0.50% | 7.93 | 8.09 | 136593 | 10937.20 | 1.68% |
| 2025-12-01 | 8.04 | 8.07 | 0.03 | 0.37% | 8.00 | 8.15 | 125394 | 10141.33 | 1.54% |
| 2025-11-28 | 8.10 | 8.04 | -0.08 | -0.99% | 7.98 | 8.10 | 154039 | 12362.10 | 1.89% |
| 2025-11-27 | 8.05 | 8.12 | 0.07 | 0.87% | 7.99 | 8.14 | 201842 | 16296.59 | 2.48% |
| 2025-11-26 | 7.96 | 8.05 | 0.05 | 0.63% | 7.96 | 8.21 | 222028 | 17987.40 | 2.73% |
| 2025-11-25 | 7.74 | 8.00 | 0.31 | 4.03% | 7.70 | 8.08 | 231524 | 18364.92 | 2.84% |
| 2025-11-24 | 7.73 | 7.69 | -0.01 | -0.13% | 7.63 | 7.82 | 152400 | 11746.99 | 1.87% |
| 2025-11-21 | 7.94 | 7.70 | -0.29 | -3.63% | 7.68 | 8.04 | 194432 | 15171.72 | 2.39% |
| 2025-11-20 | 8.02 | 7.99 | -0.03 | -0.37% | 7.92 | 8.07 | 180688 | 14458.89 | 2.22% |
| 2025-11-19 | 8.20 | 8.02 | -0.21 | -2.55% | 7.99 | 8.26 | 199968 | 16129.56 | 2.46% |
| 2025-11-18 | 8.22 | 8.23 | -0.04 | -0.48% | 8.14 | 8.36 | 249770 | 20527.62 | 3.07% |
| 2025-11-17 | 8.35 | 8.27 | -0.01 | -0.12% | 8.21 | 8.37 | 259331 | 21507.22 | 3.19% |
| 2025-11-14 | 8.15 | 8.28 | 0.13 | 1.60% | 8.12 | 8.41 | 365222 | 30416.44 | 4.49% |
| 2025-11-13 | 8.00 | 8.15 | 0.10 | 1.24% | 7.93 | 8.16 | 271312 | 21851.15 | 3.33% |
| 2025-11-12 | 8.13 | 8.05 | 0.06 | 0.75% | 8.02 | 8.20 | 310298 | 25100.27 | 3.81% |
| 2025-11-11 | 7.96 | 7.99 | 0.02 | 0.25% | 7.89 | 8.04 | 228225 | 18221.87 | 2.80% |
| 2025-11-10 | 7.85 | 7.97 | 0.17 | 2.18% | 7.85 | 8.05 | 337898 | 26944.65 | 4.15% |
| 2025-11-07 | 7.65 | 7.80 | 0.15 | 1.96% | 7.61 | 7.91 | 243670 | 18946.10 | 2.99% |
| 2025-11-06 | 7.66 | 7.65 | -0.01 | -0.13% | 7.60 | 7.69 | 116156 | 8882.51 | 1.43% |
| 2025-11-05 | 7.61 | 7.66 | 0.02 | 0.26% | 7.57 | 7.70 | 114164 | 8744.42 | 1.40% |
| 2025-11-04 | 7.65 | 7.64 | -0.02 | -0.26% | 7.59 | 7.68 | 125942 | 9613.50 | 1.55% |
| 2025-11-03 | 7.57 | 7.66 | 0.16 | 2.13% | 7.50 | 7.68 | 207854 | 15811.75 | 2.55% |
| 2025-10-31 | 7.41 | 7.50 | 0.09 | 1.21% | 7.40 | 7.52 | 129753 | 9700.94 | 1.59% |
| 2025-10-30 | 7.45 | 7.41 | -0.03 | -0.40% | 7.39 | 7.54 | 112015 | 8349.86 | 1.38% |
| 2025-10-29 | 7.37 | 7.44 | 0.05 | 0.68% | 7.30 | 7.45 | 118770 | 8754.04 | 1.46% |
| 2025-10-28 | 7.44 | 7.39 | -0.03 | -0.40% | 7.38 | 7.45 | 78737 | 5835.68 | 0.97% |
| 2025-10-27 | 7.49 | 7.42 | -0.08 | -1.07% | 7.38 | 7.52 | 134192 | 9959.03 | 1.65% |
| 2025-10-24 | 7.58 | 7.50 | -0.09 | -1.19% | 7.47 | 7.60 | 120628 | 9054.07 | 1.48% |
| 2025-10-23 | 7.53 | 7.59 | 0.01 | 0.13% | 7.51 | 7.62 | 172995 | 13073.72 | 2.12% |
| 2025-10-22 | 7.39 | 7.58 | 0.19 | 2.57% | 7.37 | 7.62 | 259849 | 19579.06 | 3.19% |
| 2025-10-21 | 7.30 | 7.39 | 0.09 | 1.23% | 7.25 | 7.45 | 126126 | 9289.98 | 1.55% |
| 2025-10-20 | 7.27 | 7.30 | 0.04 | 0.55% | 7.21 | 7.31 | 86392 | 6269.10 | 1.06% |
| 2025-10-17 | 7.33 | 7.26 | -0.07 | -0.95% | 7.24 | 7.40 | 89384 | 6549.20 | 1.10% |
| 2025-10-16 | 7.35 | 7.33 | 0.00 | 0.00% | 7.31 | 7.39 | 95955 | 7049.00 | 1.18% |
| 2025-10-15 | 7.23 | 7.33 | 0.07 | 0.96% | 7.22 | 7.35 | 111586 | 8145.70 | 1.37% |
| 2025-10-14 | 7.19 | 7.26 | 0.09 | 1.26% | 7.18 | 7.28 | 107792 | 7803.14 | 1.32% |
| 2025-10-13 | 7.13 | 7.17 | -0.09 | -1.24% | 7.10 | 7.22 | 92082 | 6590.28 | 1.13% |
| 2025-10-10 | 7.20 | 7.26 | 0.06 | 0.83% | 7.17 | 7.28 | 95431 | 6915.97 | 1.17% |
| 2025-10-09 | 7.19 | 7.20 | 0.05 | 0.70% | 7.13 | 7.21 | 77818 | 5579.41 | 0.96% |
| 2025-09-30 | 7.13 | 7.15 | 0.03 | 0.42% | 7.11 | 7.16 | 60281 | 4304.34 | 0.74% |
| 2025-09-29 | 7.15 | 7.12 | -0.03 | -0.42% | 7.03 | 7.17 | 87469 | 6201.61 | 1.07% |
| 2025-09-26 | 7.13 | 7.15 | -0.04 | -0.56% | 7.09 | 7.20 | 57846 | 4136.62 | 0.71% |
| 2025-09-25 | 7.23 | 7.19 | -0.05 | -0.69% | 7.16 | 7.26 | 75428 | 5432.43 | 0.93% |
| 2025-09-24 | 7.16 | 7.24 | 0.06 | 0.84% | 7.15 | 7.25 | 69403 | 5012.16 | 0.85% |
| 2025-09-23 | 7.25 | 7.18 | -0.08 | -1.10% | 7.05 | 7.26 | 115292 | 8223.70 | 1.42% |
| 2025-09-22 | 7.34 | 7.26 | -0.06 | -0.82% | 7.23 | 7.38 | 86581 | 6308.00 | 1.06% |
| 2025-09-19 | 7.42 | 7.32 | -0.08 | -1.08% | 7.28 | 7.44 | 124278 | 9107.52 | 1.53% |
| 2025-09-18 | 7.51 | 7.40 | -0.11 | -1.46% | 7.35 | 7.52 | 175020 | 13030.17 | 2.15% |
| 2025-09-17 | 7.53 | 7.51 | -0.03 | -0.40% | 7.50 | 7.57 | 85425 | 6429.58 | 1.05% |
| 2025-09-16 | 7.52 | 7.54 | 0.01 | 0.13% | 7.48 | 7.56 | 84186 | 6332.03 | 1.03% |
| 2025-09-15 | 7.55 | 7.53 | -0.02 | -0.26% | 7.51 | 7.58 | 74913 | 5646.02 | 0.92% |
| 2025-09-12 | 7.62 | 7.55 | -0.06 | -0.79% | 7.52 | 7.62 | 111512 | 8439.28 | 1.37% |
| 2025-09-11 | 7.56 | 7.61 | 0.03 | 0.40% | 7.42 | 7.61 | 127887 | 9602.05 | 1.57% |
| 2025-09-10 | 7.63 | 7.58 | -0.04 | -0.52% | 7.56 | 7.67 | 67246 | 5106.99 | 0.83% |
| 2025-09-09 | 7.73 | 7.62 | -0.10 | -1.30% | 7.59 | 7.73 | 115702 | 8854.76 | 1.42% |
| 2025-09-08 | 7.58 | 7.72 | 0.12 | 1.58% | 7.58 | 7.72 | 139217 | 10695.17 | 1.71% |
| 2025-09-05 | 7.53 | 7.60 | 0.08 | 1.06% | 7.41 | 7.60 | 122952 | 9241.53 | 1.51% |
| 2025-09-04 | 7.55 | 7.52 | 0.00 | 0.00% | 7.43 | 7.61 | 130835 | 9853.85 | 1.61% |
| 2025-09-03 | 7.62 | 7.52 | -0.12 | -1.57% | 7.49 | 7.71 | 120141 | 9116.21 | 1.48% |
| 2025-09-02 | 7.74 | 7.64 | -0.10 | -1.29% | 7.60 | 7.78 | 179139 | 13766.29 | 2.20% |
| 2025-09-01 | 7.47 | 7.74 | 0.27 | 3.61% | 7.47 | 7.82 | 275104 | 21170.62 | 3.38% |
| 2025-08-29 | 7.48 | 7.47 | -0.02 | -0.27% | 7.44 | 7.53 | 113406 | 8491.69 | 1.39% |
| 2025-08-28 | 7.55 | 7.49 | -0.05 | -0.66% | 7.26 | 7.61 | 238567 | 17766.88 | 2.93% |
| 2025-08-27 | 7.82 | 7.54 | -0.28 | -3.58% | 7.54 | 7.85 | 269803 | 20743.21 | 3.31% |
| 2025-08-26 | 7.84 | 7.82 | -0.03 | -0.38% | 7.79 | 7.87 | 166099 | 13009.71 | 2.04% |
| 2025-08-25 | 7.81 | 7.85 | 0.04 | 0.51% | 7.78 | 7.87 | 200373 | 15682.67 | 2.46% |
| 2025-08-22 | 7.83 | 7.81 | -0.01 | -0.13% | 7.70 | 7.85 | 180119 | 13987.14 | 2.21% |
| 2025-08-21 | 7.83 | 7.82 | -0.02 | -0.26% | 7.76 | 7.88 | 137884 | 10774.86 | 1.69% |
深证大盘股票行情在线 K线走势图
精华制药(002349)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
