佛慈制药(002644)股票行情
佛慈制药(002644)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 |
|---|
| 2025-04-30 | 7.77 | 7.79 | -0.03 | -0.38% | 7.77 | 7.90 | 18434 | 1442.12 | 0.36% |
| 2025-04-29 | 7.62 | 7.82 | 0.12 | 1.56% | 7.62 | 7.85 | 23652 | 1843.79 | 0.46% |
| 2025-04-28 | 7.75 | 7.70 | -0.05 | -0.65% | 7.55 | 7.78 | 26424 | 2028.59 | 0.52% |
| 2025-04-25 | 7.77 | 7.75 | -0.02 | -0.26% | 7.71 | 7.82 | 24558 | 1905.90 | 0.48% |
| 2025-04-24 | 7.77 | 7.77 | 0.06 | 0.78% | 7.70 | 7.84 | 23631 | 1836.86 | 0.46% |
| 2025-04-23 | 7.82 | 7.71 | -0.09 | -1.15% | 7.70 | 7.85 | 23351 | 1812.86 | 0.46% |
| 2025-04-22 | 7.75 | 7.80 | 0.11 | 1.43% | 7.68 | 7.83 | 26053 | 2023.40 | 0.51% |
| 2025-04-21 | 7.62 | 7.69 | 0.07 | 0.92% | 7.55 | 7.73 | 18198 | 1396.50 | 0.36% |
| 2025-04-18 | 7.61 | 7.62 | 0.01 | 0.13% | 7.56 | 7.72 | 19899 | 1519.01 | 0.39% |
| 2025-04-17 | 7.50 | 7.61 | 0.11 | 1.47% | 7.48 | 7.63 | 27305 | 2071.64 | 0.53% |
| 2025-04-16 | 7.58 | 7.50 | -0.12 | -1.57% | 7.41 | 7.61 | 26666 | 2000.30 | 0.52% |
| 2025-04-15 | 7.60 | 7.62 | 0.08 | 1.06% | 7.48 | 7.63 | 27291 | 2067.19 | 0.53% |
| 2025-04-14 | 7.43 | 7.54 | 0.14 | 1.89% | 7.40 | 7.60 | 30265 | 2273.47 | 0.59% |
| 2025-04-11 | 7.40 | 7.40 | -0.05 | -0.67% | 7.33 | 7.47 | 36484 | 2701.23 | 0.71% |
| 2025-04-10 | 7.26 | 7.45 | 0.19 | 2.62% | 7.26 | 7.51 | 50162 | 3718.19 | 0.98% |
| 2025-04-09 | 7.18 | 7.26 | 0.01 | 0.14% | 6.72 | 7.30 | 52528 | 3706.18 | 1.03% |
| 2025-04-08 | 7.31 | 7.25 | -0.06 | -0.82% | 7.10 | 7.46 | 59701 | 4318.89 | 1.17% |
| 2025-04-07 | 7.89 | 7.31 | -0.81 | -9.98% | 7.31 | 7.90 | 76388 | 5743.99 | 1.50% |
| 2025-04-03 | 7.99 | 8.12 | 0.07 | 0.87% | 7.97 | 8.13 | 45162 | 3652.19 | 0.88% |
| 2025-04-02 | 8.10 | 8.05 | -0.08 | -0.98% | 8.02 | 8.11 | 41070 | 3306.14 | 0.80% |
| 2025-04-01 | 7.92 | 8.13 | 0.21 | 2.65% | 7.87 | 8.20 | 94568 | 7687.93 | 1.85% |
| 2025-03-31 | 7.96 | 7.92 | -0.04 | -0.50% | 7.83 | 7.96 | 39535 | 3120.27 | 0.77% |
| 2025-03-28 | 8.06 | 7.96 | -0.10 | -1.24% | 7.95 | 8.11 | 45320 | 3631.09 | 0.89% |
| 2025-03-27 | 7.97 | 8.06 | 0.04 | 0.50% | 7.97 | 8.08 | 47172 | 3788.89 | 0.92% |
| 2025-03-26 | 7.91 | 8.02 | 0.11 | 1.39% | 7.87 | 8.03 | 53151 | 4243.68 | 1.04% |
| 2025-03-25 | 7.88 | 7.91 | 0.04 | 0.51% | 7.81 | 7.96 | 39615 | 3120.96 | 0.78% |
| 2025-03-24 | 7.86 | 7.87 | -0.05 | -0.63% | 7.79 | 7.96 | 62534 | 4915.51 | 1.22% |
| 2025-03-21 | 8.12 | 7.92 | -0.01 | -0.13% | 7.88 | 8.21 | 99759 | 8008.63 | 1.95% |
| 2025-03-20 | 7.92 | 7.93 | 0.04 | 0.51% | 7.88 | 7.95 | 36344 | 2877.88 | 0.71% |
| 2025-03-19 | 7.93 | 7.89 | -0.02 | -0.25% | 7.87 | 7.98 | 25437 | 2014.07 | 0.50% |
| 2025-03-18 | 7.93 | 7.91 | -0.02 | -0.25% | 7.87 | 7.98 | 32778 | 2590.40 | 0.64% |
| 2025-03-17 | 7.99 | 7.93 | -0.06 | -0.75% | 7.90 | 8.03 | 48747 | 3870.40 | 0.95% |
| 2025-03-14 | 7.78 | 7.99 | 0.22 | 2.83% | 7.74 | 8.03 | 92864 | 7359.91 | 1.82% |
| 2025-03-13 | 7.75 | 7.77 | 0.02 | 0.26% | 7.66 | 7.88 | 42257 | 3284.88 | 0.83% |
| 2025-03-12 | 7.79 | 7.75 | -0.04 | -0.51% | 7.72 | 7.83 | 28214 | 2185.35 | 0.55% |
| 2025-03-11 | 7.71 | 7.79 | 0.00 | 0.00% | 7.70 | 7.79 | 22250 | 1722.48 | 0.44% |
| 2025-03-10 | 7.69 | 7.79 | 0.12 | 1.56% | 7.69 | 7.80 | 31211 | 2420.09 | 0.61% |
| 2025-03-07 | 7.68 | 7.67 | -0.02 | -0.26% | 7.63 | 7.74 | 23493 | 1803.96 | 0.46% |
| 2025-03-06 | 7.65 | 7.69 | 0.04 | 0.52% | 7.60 | 7.70 | 29776 | 2281.26 | 0.58% |
| 2025-03-05 | 7.74 | 7.65 | -0.07 | -0.91% | 7.59 | 7.74 | 29425 | 2243.18 | 0.58% |
| 2025-03-04 | 7.67 | 7.72 | 0.07 | 0.92% | 7.60 | 7.74 | 22655 | 1743.07 | 0.44% |
| 2025-03-03 | 7.65 | 7.65 | 0.02 | 0.26% | 7.62 | 7.74 | 27801 | 2133.13 | 0.54% |
| 2025-02-28 | 7.75 | 7.63 | -0.12 | -1.55% | 7.62 | 7.77 | 33575 | 2580.19 | 0.66% |
| 2025-02-27 | 7.73 | 7.75 | 0.01 | 0.13% | 7.63 | 7.76 | 40206 | 3097.59 | 0.79% |
| 2025-02-26 | 7.75 | 7.74 | 0.02 | 0.26% | 7.70 | 7.77 | 23714 | 1835.58 | 0.46% |
| 2025-02-25 | 7.79 | 7.72 | -0.11 | -1.40% | 7.70 | 7.80 | 27690 | 2143.61 | 0.54% |
| 2025-02-24 | 7.80 | 7.83 | -0.01 | -0.13% | 7.78 | 7.87 | 28018 | 2188.87 | 0.55% |
| 2025-02-21 | 7.90 | 7.84 | -0.09 | -1.13% | 7.80 | 7.94 | 39346 | 3083.56 | 0.77% |
| 2025-02-20 | 7.84 | 7.93 | 0.09 | 1.15% | 7.82 | 7.97 | 32700 | 2592.50 | 0.64% |
| 2025-02-19 | 7.82 | 7.84 | 0.02 | 0.26% | 7.80 | 7.87 | 24820 | 1942.59 | 0.49% |
| 2025-02-18 | 8.02 | 7.82 | -0.20 | -2.49% | 7.80 | 8.02 | 38764 | 3062.20 | 0.76% |
| 2025-02-17 | 8.03 | 8.02 | 0.03 | 0.38% | 7.96 | 8.07 | 29342 | 2353.64 | 0.57% |
| 2025-02-14 | 8.03 | 7.99 | -0.05 | -0.62% | 7.98 | 8.10 | 31567 | 2535.97 | 0.62% |
| 2025-02-13 | 8.13 | 8.04 | -0.09 | -1.11% | 8.02 | 8.24 | 47531 | 3855.22 | 0.93% |
| 2025-02-12 | 7.95 | 8.13 | 0.12 | 1.50% | 7.90 | 8.15 | 65200 | 5226.94 | 1.28% |
| 2025-02-11 | 8.05 | 8.01 | -0.04 | -0.50% | 7.95 | 8.05 | 29583 | 2363.10 | 0.58% |
| 2025-02-10 | 7.95 | 8.05 | 0.10 | 1.26% | 7.91 | 8.09 | 48733 | 3919.83 | 0.95% |
| 2025-02-07 | 7.84 | 7.95 | 0.07 | 0.89% | 7.84 | 7.99 | 40028 | 3181.14 | 0.78% |
| 2025-02-06 | 7.89 | 7.88 | -0.01 | -0.13% | 7.77 | 7.89 | 27301 | 2139.81 | 0.53% |
| 2025-02-05 | 7.81 | 7.89 | 0.14 | 1.81% | 7.76 | 7.89 | 23775 | 1863.56 | 0.47% |
| 2025-01-27 | 7.69 | 7.75 | 0.03 | 0.39% | 7.69 | 7.91 | 25394 | 1985.85 | 0.50% |
| 2025-01-24 | 7.80 | 7.72 | -0.08 | -1.03% | 7.68 | 7.80 | 22639 | 1751.21 | 0.44% |
| 2025-01-23 | 7.91 | 7.80 | -0.03 | -0.38% | 7.80 | 7.95 | 24058 | 1895.28 | 0.47% |
| 2025-01-22 | 7.87 | 7.83 | -0.04 | -0.51% | 7.81 | 7.91 | 20192 | 1585.91 | 0.40% |
| 2025-01-21 | 7.84 | 7.87 | 0.04 | 0.51% | 7.74 | 7.92 | 26432 | 2068.69 | 0.52% |
| 2025-01-20 | 7.82 | 7.83 | 0.06 | 0.77% | 7.73 | 7.85 | 22711 | 1775.92 | 0.44% |
| 2025-01-17 | 7.70 | 7.77 | 0.03 | 0.39% | 7.70 | 7.82 | 21811 | 1692.66 | 0.43% |
| 2025-01-16 | 7.71 | 7.74 | 0.05 | 0.65% | 7.63 | 7.77 | 24797 | 1913.56 | 0.49% |
| 2025-01-15 | 7.68 | 7.69 | 0.01 | 0.13% | 7.60 | 7.72 | 24140 | 1849.74 | 0.47% |
| 2025-01-14 | 7.50 | 7.68 | 0.22 | 2.95% | 7.48 | 7.68 | 29424 | 2235.90 | 0.58% |
| 2025-01-13 | 7.38 | 7.46 | -0.04 | -0.53% | 7.32 | 7.48 | 20262 | 1501.18 | 0.40% |
| 2025-01-10 | 7.73 | 7.50 | -0.20 | -2.60% | 7.49 | 7.73 | 31000 | 2351.63 | 0.61% |
| 2025-01-09 | 7.74 | 7.70 | -0.08 | -1.03% | 7.65 | 7.80 | 26180 | 2019.52 | 0.51% |
| 2025-01-08 | 7.78 | 7.78 | -0.06 | -0.77% | 7.68 | 7.92 | 36980 | 2879.24 | 0.72% |
| 2025-01-07 | 8.04 | 7.84 | -0.23 | -2.85% | 7.70 | 8.04 | 63344 | 4949.10 | 1.24% |
| 2025-01-06 | 7.88 | 8.07 | 0.31 | 3.99% | 7.88 | 8.10 | 93309 | 7462.88 | 1.83% |
| 2025-01-03 | 7.56 | 7.76 | 0.21 | 2.78% | 7.44 | 8.19 | 106484 | 8361.24 | 2.09% |
| 2025-01-02 | 7.72 | 7.55 | -0.17 | -2.20% | 7.48 | 7.80 | 33641 | 2577.00 | 0.66% |
| 2024-12-31 | 7.87 | 7.72 | -0.15 | -1.91% | 7.69 | 7.93 | 35401 | 2760.96 | 0.69% |
| 2024-12-30 | 7.87 | 7.87 | -0.04 | -0.51% | 7.82 | 7.92 | 22496 | 1769.55 | 0.44% |
深证大盘股票行情在线 K线走势图
