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 |
|---|
| 2025-08-01 | 7.78 | 7.97 | 0.16 | 2.05% | 7.78 | 8.06 | 378706 | 30217.03 | 4.65% |
| 2025-07-31 | 7.80 | 7.81 | -0.04 | -0.51% | 7.77 | 7.91 | 220440 | 17293.43 | 2.71% |
| 2025-07-30 | 7.78 | 7.85 | 0.03 | 0.38% | 7.75 | 7.94 | 281076 | 22117.32 | 3.45% |
| 2025-07-29 | 7.75 | 7.82 | 0.10 | 1.30% | 7.65 | 7.86 | 233362 | 18150.09 | 2.87% |
| 2025-07-28 | 7.70 | 7.72 | 0.07 | 0.92% | 7.69 | 7.81 | 160977 | 12451.26 | 1.98% |
| 2025-07-25 | 7.79 | 7.65 | -0.09 | -1.16% | 7.65 | 7.84 | 239257 | 18519.60 | 2.94% |
| 2025-07-24 | 7.77 | 7.74 | 0.22 | 2.93% | 7.63 | 7.92 | 421408 | 32637.70 | 5.18% |
| 2025-07-23 | 7.58 | 7.52 | -0.07 | -0.92% | 7.51 | 7.61 | 139129 | 10517.85 | 1.71% |
| 2025-07-22 | 7.60 | 7.59 | 0.00 | 0.00% | 7.53 | 7.62 | 118832 | 9000.84 | 1.46% |
| 2025-07-21 | 7.53 | 7.59 | 0.04 | 0.53% | 7.50 | 7.62 | 125410 | 9490.64 | 1.54% |
| 2025-07-18 | 7.52 | 7.55 | 0.03 | 0.40% | 7.43 | 7.56 | 133947 | 10026.23 | 1.65% |
| 2025-07-17 | 7.52 | 7.52 | 0.00 | 0.00% | 7.50 | 7.59 | 116007 | 8741.41 | 1.42% |
| 2025-07-16 | 7.37 | 7.52 | 0.16 | 2.17% | 7.35 | 7.52 | 170451 | 12712.30 | 2.09% |
| 2025-07-15 | 7.48 | 7.36 | -0.12 | -1.60% | 7.31 | 7.50 | 121567 | 8964.33 | 1.49% |
| 2025-07-14 | 7.45 | 7.48 | 0.04 | 0.54% | 7.42 | 7.50 | 94702 | 7073.02 | 1.16% |
| 2025-07-11 | 7.39 | 7.44 | 0.05 | 0.68% | 7.35 | 7.48 | 135412 | 10050.02 | 1.66% |
| 2025-07-10 | 7.31 | 7.39 | 0.08 | 1.09% | 7.29 | 7.43 | 137731 | 10164.03 | 1.69% |
| 2025-07-09 | 7.34 | 7.31 | -0.03 | -0.41% | 7.28 | 7.35 | 85810 | 6282.88 | 1.05% |
| 2025-07-08 | 7.32 | 7.34 | 0.02 | 0.27% | 7.31 | 7.41 | 103651 | 7609.24 | 1.27% |
| 2025-07-07 | 7.39 | 7.32 | -0.05 | -0.68% | 7.30 | 7.42 | 110182 | 8090.02 | 1.35% |
| 2025-07-04 | 7.36 | 7.37 | 0.02 | 0.27% | 7.31 | 7.40 | 115380 | 8488.73 | 1.42% |
| 2025-07-03 | 7.26 | 7.35 | 0.09 | 1.24% | 7.24 | 7.36 | 146454 | 10723.56 | 1.80% |
| 2025-07-02 | 7.26 | 7.26 | -0.02 | -0.27% | 7.23 | 7.34 | 98881 | 7189.85 | 1.21% |
| 2025-07-01 | 7.19 | 7.28 | 0.09 | 1.25% | 7.17 | 7.29 | 130220 | 9428.12 | 1.60% |
| 2025-06-30 | 7.17 | 7.19 | 0.01 | 0.14% | 7.15 | 7.20 | 88456 | 6341.99 | 1.09% |
| 2025-06-27 | 7.16 | 7.18 | 0.03 | 0.42% | 7.14 | 7.20 | 80925 | 5808.87 | 0.99% |
| 2025-06-26 | 7.21 | 7.15 | -0.06 | -0.83% | 7.14 | 7.21 | 105943 | 7596.76 | 1.30% |
| 2025-06-25 | 7.22 | 7.21 | 0.01 | 0.14% | 7.13 | 7.22 | 123577 | 8863.95 | 1.52% |
| 2025-06-24 | 7.12 | 7.20 | 0.08 | 1.12% | 7.12 | 7.23 | 105368 | 7570.08 | 1.29% |
| 2025-06-23 | 7.08 | 7.12 | 0.01 | 0.14% | 7.03 | 7.15 | 86527 | 6138.42 | 1.06% |
| 2025-06-20 | 7.08 | 7.11 | 0.03 | 0.42% | 7.06 | 7.14 | 84809 | 6024.15 | 1.04% |
| 2025-06-19 | 7.24 | 7.08 | -0.16 | -2.21% | 7.06 | 7.26 | 135886 | 9698.22 | 1.67% |
| 2025-06-18 | 7.35 | 7.24 | -0.13 | -1.76% | 7.21 | 7.36 | 121923 | 8854.87 | 1.50% |
| 2025-06-17 | 7.43 | 7.37 | -0.05 | -0.67% | 7.34 | 7.57 | 196117 | 14568.31 | 2.41% |
| 2025-06-16 | 7.49 | 7.42 | -0.11 | -1.46% | 7.40 | 7.57 | 163127 | 12135.69 | 2.00% |
| 2025-06-13 | 7.65 | 7.53 | -0.13 | -1.70% | 7.50 | 7.73 | 236697 | 17922.03 | 2.91% |
| 2025-06-12 | 7.69 | 7.66 | -0.03 | -0.39% | 7.60 | 7.70 | 191457 | 14635.29 | 2.35% |
| 2025-06-11 | 7.75 | 7.69 | -0.08 | -1.03% | 7.67 | 7.83 | 176416 | 13640.92 | 2.17% |
| 2025-06-10 | 7.80 | 7.77 | -0.10 | -1.27% | 7.67 | 7.93 | 280489 | 21850.34 | 3.45% |
| 2025-06-09 | 7.84 | 7.87 | 0.21 | 2.74% | 7.75 | 8.19 | 372638 | 29634.24 | 4.58% |
| 2025-06-06 | 7.69 | 7.66 | 0.06 | 0.79% | 7.61 | 7.95 | 246046 | 18962.46 | 3.02% |
| 2025-06-05 | 7.89 | 7.68 | 0.03 | 0.39% | 7.59 | 8.08 | 346010 | 26827.28 | 4.25% |
| 2025-06-04 | 7.71 | 7.65 | -0.04 | -0.52% | 7.58 | 7.74 | 170047 | 13002.86 | 2.09% |
| 2025-06-03 | 7.51 | 7.69 | 0.18 | 2.40% | 7.47 | 7.77 | 259207 | 19856.94 | 3.18% |
| 2025-05-30 | 7.41 | 7.51 | 0.07 | 0.94% | 7.40 | 7.58 | 182741 | 13757.53 | 2.24% |
| 2025-05-29 | 7.33 | 7.44 | 0.10 | 1.36% | 7.26 | 7.46 | 126986 | 9390.71 | 1.56% |
| 2025-05-28 | 7.33 | 7.34 | -0.03 | -0.41% | 7.28 | 7.40 | 74126 | 5438.05 | 0.91% |
| 2025-05-27 | 7.27 | 7.37 | 0.07 | 0.96% | 7.25 | 7.41 | 110447 | 8119.19 | 1.36% |
| 2025-05-26 | 7.40 | 7.30 | -0.14 | -1.88% | 7.22 | 7.41 | 141666 | 10348.55 | 1.74% |
| 2025-05-23 | 7.36 | 7.44 | 0.06 | 0.81% | 7.36 | 7.58 | 184584 | 13846.77 | 2.27% |
| 2025-05-22 | 7.43 | 7.38 | -0.08 | -1.07% | 7.32 | 7.48 | 128789 | 9505.22 | 1.58% |
| 2025-05-21 | 7.42 | 7.46 | -0.03 | -0.40% | 7.42 | 7.57 | 169897 | 12734.26 | 2.09% |
| 2025-05-20 | 7.34 | 7.49 | 0.21 | 2.88% | 7.29 | 7.60 | 274570 | 20604.75 | 3.37% |
| 2025-05-19 | 7.37 | 7.28 | -0.12 | -1.62% | 7.23 | 7.39 | 181218 | 13203.74 | 2.23% |
| 2025-05-16 | 7.12 | 7.40 | 0.31 | 4.37% | 7.12 | 7.46 | 319260 | 23450.72 | 3.92% |
| 2025-05-15 | 7.07 | 7.09 | 0.02 | 0.28% | 7.03 | 7.12 | 74471 | 5280.03 | 0.91% |
| 2025-05-14 | 7.08 | 7.07 | -0.03 | -0.42% | 7.01 | 7.10 | 71109 | 5013.49 | 0.87% |
| 2025-05-13 | 7.10 | 7.10 | 0.03 | 0.42% | 7.07 | 7.13 | 84110 | 5972.44 | 1.03% |
| 2025-05-12 | 7.12 | 7.07 | -0.02 | -0.28% | 7.03 | 7.13 | 66575 | 4701.54 | 0.82% |
| 2025-05-09 | 7.09 | 7.09 | 0.01 | 0.14% | 7.06 | 7.11 | 62709 | 4445.25 | 0.77% |
| 2025-05-08 | 7.07 | 7.08 | 0.01 | 0.14% | 7.03 | 7.12 | 60528 | 4292.05 | 0.74% |
| 2025-05-07 | 7.09 | 7.07 | 0.02 | 0.28% | 7.04 | 7.14 | 78009 | 5527.92 | 0.96% |
| 2025-05-06 | 7.00 | 7.05 | 0.09 | 1.29% | 6.99 | 7.05 | 70377 | 4942.42 | 0.86% |
| 2025-04-30 | 6.90 | 6.96 | 0.05 | 0.72% | 6.90 | 7.03 | 60950 | 4261.69 | 0.75% |
| 2025-04-29 | 6.95 | 6.91 | -0.06 | -0.86% | 6.91 | 7.00 | 56602 | 3936.51 | 0.70% |
| 2025-04-28 | 7.03 | 6.97 | -0.07 | -0.99% | 6.96 | 7.05 | 58627 | 4096.58 | 0.72% |
| 2025-04-25 | 7.10 | 7.04 | -0.04 | -0.56% | 7.03 | 7.12 | 58255 | 4112.19 | 0.72% |
| 2025-04-24 | 7.05 | 7.08 | 0.03 | 0.43% | 7.03 | 7.12 | 62976 | 4460.99 | 0.77% |
| 2025-04-23 | 7.10 | 7.05 | -0.05 | -0.70% | 7.05 | 7.16 | 69877 | 4950.53 | 0.86% |
| 2025-04-22 | 7.01 | 7.10 | 0.08 | 1.14% | 6.98 | 7.12 | 79906 | 5649.92 | 0.98% |
| 2025-04-21 | 6.95 | 7.02 | 0.05 | 0.72% | 6.90 | 7.05 | 62171 | 4353.17 | 0.76% |
| 2025-04-18 | 6.98 | 6.97 | -0.01 | -0.14% | 6.94 | 7.06 | 50460 | 3520.15 | 0.62% |
| 2025-04-17 | 6.91 | 6.98 | 0.02 | 0.29% | 6.91 | 7.05 | 62976 | 4409.13 | 0.77% |
| 2025-04-16 | 7.06 | 6.96 | -0.11 | -1.56% | 6.88 | 7.06 | 85655 | 5961.56 | 1.05% |
| 2025-04-15 | 7.06 | 7.07 | 0.04 | 0.57% | 7.02 | 7.16 | 92784 | 6561.17 | 1.14% |
| 2025-04-14 | 6.97 | 7.03 | 0.11 | 1.59% | 6.94 | 7.05 | 90252 | 6319.34 | 1.11% |
| 2025-04-11 | 6.90 | 6.92 | -0.01 | -0.14% | 6.85 | 7.00 | 80383 | 5569.97 | 0.99% |
| 2025-04-10 | 6.90 | 6.93 | 0.10 | 1.46% | 6.85 | 6.99 | 122934 | 8531.32 | 1.52% |
| 2025-04-09 | 6.70 | 6.83 | 0.04 | 0.59% | 6.35 | 6.86 | 166446 | 11031.80 | 2.05% |
| 2025-04-08 | 6.71 | 6.79 | 0.08 | 1.19% | 6.69 | 6.92 | 166023 | 11253.66 | 2.05% |
深证大盘股票行情在线 K线走势图
