千红制药(002550)股票行情
千红制药(002550)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 |
|---|
| 2026-03-25 | 7.21 | 7.16 | -0.01 | -0.14% | 7.14 | 7.24 | 119925 | 8605.08 | 1.27% |
| 2026-03-24 | 6.92 | 7.17 | 0.35 | 5.13% | 6.86 | 7.18 | 203435 | 14313.62 | 2.16% |
| 2026-03-23 | 7.14 | 6.82 | -0.41 | -5.67% | 6.81 | 7.15 | 213116 | 14807.26 | 2.26% |
| 2026-03-20 | 7.46 | 7.23 | -0.21 | -2.82% | 7.23 | 7.54 | 170031 | 12493.87 | 1.81% |
| 2026-03-19 | 7.55 | 7.44 | -0.14 | -1.85% | 7.43 | 7.59 | 106705 | 7991.42 | 1.13% |
| 2026-03-18 | 7.54 | 7.58 | 0.05 | 0.66% | 7.47 | 7.60 | 99839 | 7526.33 | 1.06% |
| 2026-03-17 | 7.57 | 7.53 | -0.04 | -0.53% | 7.53 | 7.68 | 121796 | 9255.24 | 1.29% |
| 2026-03-16 | 7.51 | 7.57 | 0.06 | 0.80% | 7.49 | 7.59 | 77259 | 5827.65 | 0.82% |
| 2026-03-13 | 7.55 | 7.51 | -0.04 | -0.53% | 7.51 | 7.64 | 112895 | 8539.84 | 1.20% |
| 2026-03-12 | 7.58 | 7.55 | -0.03 | -0.40% | 7.52 | 7.61 | 81531 | 6163.70 | 0.87% |
| 2026-03-11 | 7.65 | 7.58 | -0.05 | -0.66% | 7.56 | 7.67 | 92220 | 7004.13 | 0.98% |
| 2026-03-10 | 7.57 | 7.63 | 0.09 | 1.19% | 7.55 | 7.65 | 105763 | 8037.40 | 1.12% |
| 2026-03-09 | 7.56 | 7.54 | -0.09 | -1.18% | 7.43 | 7.57 | 130736 | 9826.58 | 1.39% |
| 2026-03-06 | 7.32 | 7.63 | 0.28 | 3.81% | 7.31 | 7.63 | 207994 | 15693.20 | 2.21% |
| 2026-03-05 | 7.37 | 7.35 | 0.04 | 0.55% | 7.32 | 7.43 | 116334 | 8568.29 | 1.24% |
| 2026-03-04 | 7.35 | 7.31 | -0.07 | -0.95% | 7.26 | 7.41 | 127868 | 9374.57 | 1.36% |
| 2026-03-03 | 7.54 | 7.38 | -0.16 | -2.12% | 7.35 | 7.58 | 184709 | 13737.88 | 1.96% |
| 2026-03-02 | 7.74 | 7.54 | -0.25 | -3.21% | 7.51 | 7.75 | 207104 | 15714.68 | 2.20% |
| 2026-02-27 | 7.79 | 7.79 | -0.02 | -0.26% | 7.77 | 7.82 | 81887 | 6376.17 | 0.87% |
| 2026-02-26 | 7.85 | 7.81 | -0.03 | -0.38% | 7.80 | 7.89 | 87754 | 6871.93 | 0.93% |
| 2026-02-25 | 7.80 | 7.84 | 0.04 | 0.51% | 7.78 | 7.92 | 95829 | 7540.06 | 1.02% |
| 2026-02-24 | 7.77 | 7.80 | 0.08 | 1.04% | 7.72 | 7.82 | 87560 | 6814.20 | 0.93% |
| 2026-02-13 | 7.81 | 7.72 | -0.09 | -1.15% | 7.70 | 7.83 | 116294 | 9029.99 | 1.24% |
| 2026-02-12 | 7.91 | 7.81 | -0.11 | -1.39% | 7.80 | 7.92 | 99242 | 7779.38 | 1.05% |
| 2026-02-11 | 7.94 | 7.92 | -0.02 | -0.25% | 7.89 | 7.97 | 73352 | 5816.17 | 0.78% |
| 2026-02-10 | 7.89 | 7.94 | 0.05 | 0.63% | 7.85 | 8.01 | 120590 | 9574.91 | 1.28% |
| 2026-02-09 | 7.92 | 7.89 | 0.01 | 0.13% | 7.85 | 7.94 | 103426 | 8142.59 | 1.10% |
| 2026-02-06 | 7.83 | 7.88 | 0.02 | 0.25% | 7.83 | 7.98 | 139019 | 11017.70 | 1.48% |
| 2026-02-05 | 7.85 | 7.86 | 0.00 | 0.00% | 7.83 | 7.93 | 118373 | 9329.11 | 1.26% |
| 2026-02-04 | 7.82 | 7.86 | 0.02 | 0.26% | 7.78 | 7.87 | 116283 | 9108.80 | 1.24% |
| 2026-02-03 | 7.77 | 7.84 | 0.13 | 1.69% | 7.72 | 7.84 | 122337 | 9526.87 | 1.30% |
| 2026-02-02 | 7.90 | 7.71 | -0.24 | -3.02% | 7.70 | 7.97 | 204126 | 15993.22 | 2.17% |
| 2026-01-30 | 8.04 | 7.95 | -0.05 | -0.63% | 7.91 | 8.10 | 156131 | 12450.87 | 1.66% |
| 2026-01-29 | 8.01 | 8.00 | -0.04 | -0.50% | 7.89 | 8.10 | 172286 | 13791.20 | 1.83% |
| 2026-01-28 | 8.16 | 8.04 | -0.14 | -1.71% | 8.01 | 8.20 | 221154 | 17856.90 | 2.35% |
| 2026-01-27 | 8.38 | 8.18 | -0.21 | -2.50% | 7.98 | 8.38 | 434721 | 35286.46 | 4.62% |
| 2026-01-26 | 8.37 | 8.39 | 0.09 | 1.08% | 8.17 | 8.49 | 411815 | 34340.99 | 4.38% |
| 2026-01-23 | 8.19 | 8.30 | 0.12 | 1.47% | 8.19 | 8.33 | 219867 | 18201.35 | 2.34% |
| 2026-01-22 | 8.14 | 8.18 | 0.05 | 0.62% | 8.11 | 8.22 | 136847 | 11178.92 | 1.45% |
| 2026-01-21 | 8.11 | 8.13 | -0.03 | -0.37% | 8.11 | 8.22 | 171726 | 13999.13 | 1.82% |
| 2026-01-20 | 8.16 | 8.16 | 0.00 | 0.00% | 8.12 | 8.25 | 150643 | 12308.66 | 1.60% |
| 2026-01-19 | 8.13 | 8.16 | 0.03 | 0.37% | 8.09 | 8.21 | 112452 | 9171.06 | 1.19% |
| 2026-01-16 | 8.21 | 8.13 | -0.04 | -0.49% | 8.08 | 8.23 | 155641 | 12654.67 | 1.65% |
| 2026-01-15 | 8.26 | 8.17 | -0.09 | -1.09% | 8.10 | 8.27 | 151402 | 12417.40 | 1.61% |
| 2026-01-14 | 8.30 | 8.26 | -0.07 | -0.84% | 8.17 | 8.45 | 324170 | 27013.78 | 3.44% |
| 2026-01-13 | 8.30 | 8.33 | 0.03 | 0.36% | 8.29 | 8.47 | 289931 | 24301.83 | 3.08% |
| 2026-01-12 | 8.28 | 8.30 | -0.01 | -0.12% | 8.21 | 8.36 | 214619 | 17724.00 | 2.28% |
| 2026-01-09 | 8.19 | 8.31 | 0.11 | 1.34% | 8.15 | 8.32 | 228411 | 18808.65 | 2.43% |
| 2026-01-08 | 8.14 | 8.20 | 0.09 | 1.11% | 8.14 | 8.27 | 181349 | 14887.83 | 1.93% |
| 2026-01-07 | 8.11 | 8.11 | -0.01 | -0.12% | 8.09 | 8.19 | 143104 | 11646.51 | 1.52% |
| 2026-01-06 | 8.19 | 8.12 | -0.02 | -0.25% | 8.08 | 8.19 | 178495 | 14507.32 | 1.90% |
| 2026-01-05 | 7.85 | 8.14 | 0.28 | 3.56% | 7.83 | 8.16 | 248986 | 20052.88 | 2.65% |
| 2025-12-31 | 7.91 | 7.86 | -0.03 | -0.38% | 7.82 | 7.93 | 91482 | 7192.76 | 0.97% |
| 2025-12-30 | 7.90 | 7.89 | -0.02 | -0.25% | 7.87 | 7.96 | 100432 | 7949.06 | 1.07% |
| 2025-12-29 | 7.95 | 7.91 | -0.03 | -0.38% | 7.89 | 7.99 | 112914 | 8946.04 | 1.20% |
| 2025-12-26 | 7.98 | 7.94 | -0.03 | -0.38% | 7.91 | 8.00 | 110090 | 8748.12 | 1.17% |
| 2025-12-25 | 7.95 | 7.97 | 0.01 | 0.13% | 7.91 | 8.00 | 100839 | 8012.39 | 1.07% |
| 2025-12-24 | 7.96 | 7.96 | 0.00 | 0.00% | 7.92 | 7.99 | 99853 | 7946.05 | 1.06% |
| 2025-12-23 | 8.04 | 7.96 | -0.07 | -0.87% | 7.93 | 8.06 | 95629 | 7645.02 | 1.02% |
| 2025-12-22 | 8.07 | 8.03 | -0.03 | -0.37% | 8.01 | 8.08 | 79643 | 6407.88 | 0.85% |
| 2025-12-19 | 7.95 | 8.06 | 0.11 | 1.38% | 7.92 | 8.13 | 140682 | 11348.84 | 1.49% |
| 2025-12-18 | 7.85 | 7.95 | 0.10 | 1.27% | 7.82 | 7.98 | 108061 | 8564.06 | 1.15% |
| 2025-12-17 | 7.86 | 7.85 | -0.02 | -0.25% | 7.73 | 7.89 | 117364 | 9172.62 | 1.25% |
| 2025-12-16 | 7.93 | 7.87 | -0.07 | -0.88% | 7.77 | 7.98 | 116880 | 9179.46 | 1.24% |
| 2025-12-15 | 7.98 | 7.94 | -0.07 | -0.87% | 7.93 | 8.02 | 97428 | 7765.68 | 1.04% |
| 2025-12-12 | 8.01 | 8.01 | 0.01 | 0.13% | 7.93 | 8.05 | 123598 | 9899.70 | 1.31% |
| 2025-12-11 | 8.09 | 8.00 | -0.07 | -0.87% | 7.98 | 8.10 | 93803 | 7523.91 | 1.00% |
| 2025-12-10 | 8.03 | 8.07 | 0.02 | 0.25% | 7.95 | 8.09 | 91268 | 7333.91 | 0.97% |
| 2025-12-09 | 8.07 | 8.05 | -0.06 | -0.74% | 8.03 | 8.17 | 110288 | 8916.97 | 1.17% |
| 2025-12-08 | 8.15 | 8.11 | -0.01 | -0.12% | 8.06 | 8.20 | 113034 | 9173.94 | 1.20% |
| 2025-12-05 | 8.10 | 8.12 | 0.02 | 0.25% | 7.98 | 8.13 | 102361 | 8246.56 | 1.09% |
| 2025-12-04 | 8.07 | 8.10 | 0.03 | 0.37% | 8.03 | 8.13 | 108811 | 8806.26 | 1.16% |
| 2025-12-03 | 8.20 | 8.07 | -0.13 | -1.59% | 8.02 | 8.23 | 165718 | 13436.16 | 1.76% |
| 2025-12-02 | 8.34 | 8.20 | -0.13 | -1.56% | 8.19 | 8.35 | 128471 | 10571.26 | 1.36% |
| 2025-12-01 | 8.40 | 8.33 | -0.10 | -1.19% | 8.31 | 8.46 | 154840 | 12950.75 | 1.65% |
| 2025-11-28 | 8.42 | 8.43 | 0.01 | 0.12% | 8.35 | 8.43 | 100931 | 8475.69 | 1.07% |
| 2025-11-27 | 8.43 | 8.42 | -0.03 | -0.36% | 8.35 | 8.47 | 96058 | 8085.87 | 1.02% |
| 2025-11-26 | 8.45 | 8.45 | 0.00 | 0.00% | 8.42 | 8.65 | 156047 | 13318.71 | 1.66% |
| 2025-11-25 | 8.45 | 8.45 | 0.07 | 0.84% | 8.36 | 8.53 | 133662 | 11330.03 | 1.42% |
| 2025-11-24 | 8.29 | 8.38 | 0.13 | 1.58% | 8.28 | 8.42 | 144417 | 12064.14 | 1.53% |
深证大盘股票行情在线 K线走势图
千红制药(002550)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
