东诚药业(002675)股票行情
东诚药业(002675)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 |
|---|
| 2025-12-19 | 13.29 | 13.49 | 0.21 | 1.58% | 13.10 | 13.75 | 112155 | 15090.05 | 1.51% |
| 2025-12-18 | 13.22 | 13.28 | -0.02 | -0.15% | 13.20 | 13.39 | 46838 | 6221.37 | 0.63% |
| 2025-12-17 | 13.30 | 13.30 | 0.00 | 0.00% | 13.05 | 13.41 | 85647 | 11338.43 | 1.15% |
| 2025-12-16 | 13.64 | 13.30 | -0.33 | -2.42% | 13.24 | 13.65 | 80681 | 10787.50 | 1.09% |
| 2025-12-15 | 13.85 | 13.63 | -0.32 | -2.29% | 13.55 | 13.92 | 96777 | 13272.21 | 1.30% |
| 2025-12-12 | 13.94 | 13.95 | 0.00 | 0.00% | 13.75 | 14.01 | 116051 | 16130.93 | 1.56% |
| 2025-12-11 | 14.45 | 13.95 | -0.47 | -3.26% | 13.78 | 14.47 | 150890 | 21136.77 | 2.03% |
| 2025-12-10 | 14.80 | 14.42 | -0.24 | -1.64% | 14.36 | 14.81 | 73943 | 10697.33 | 0.99% |
| 2025-12-09 | 14.80 | 14.66 | -0.14 | -0.95% | 14.61 | 14.96 | 58285 | 8592.68 | 0.78% |
| 2025-12-08 | 15.08 | 14.80 | -0.08 | -0.54% | 14.76 | 15.25 | 68922 | 10258.47 | 0.93% |
| 2025-12-05 | 14.79 | 14.88 | -0.01 | -0.07% | 14.60 | 14.90 | 54611 | 8048.40 | 0.73% |
| 2025-12-04 | 14.90 | 14.89 | -0.03 | -0.20% | 14.73 | 14.99 | 51701 | 7678.30 | 0.70% |
| 2025-12-03 | 15.00 | 14.92 | -0.06 | -0.40% | 14.77 | 15.05 | 48739 | 7264.53 | 0.66% |
| 2025-12-02 | 15.27 | 14.98 | -0.28 | -1.83% | 14.94 | 15.35 | 51680 | 7779.82 | 0.70% |
| 2025-12-01 | 15.41 | 15.26 | 0.01 | 0.07% | 15.20 | 15.61 | 87374 | 13393.06 | 1.18% |
| 2025-11-28 | 14.74 | 15.25 | 0.52 | 3.53% | 14.57 | 15.25 | 102052 | 15294.83 | 1.37% |
| 2025-11-27 | 14.70 | 14.73 | 0.03 | 0.20% | 14.49 | 14.80 | 62167 | 9086.92 | 0.84% |
| 2025-11-26 | 14.74 | 14.70 | -0.03 | -0.20% | 14.61 | 14.94 | 63472 | 9375.77 | 0.85% |
| 2025-11-25 | 14.99 | 14.73 | -0.17 | -1.14% | 14.71 | 15.08 | 65296 | 9715.36 | 0.88% |
| 2025-11-24 | 14.79 | 14.90 | 0.11 | 0.74% | 14.72 | 15.08 | 59566 | 8850.65 | 0.80% |
| 2025-11-21 | 15.09 | 14.79 | -0.35 | -2.31% | 14.73 | 15.25 | 66897 | 9993.63 | 0.90% |
| 2025-11-20 | 15.03 | 15.14 | 0.09 | 0.60% | 15.03 | 15.24 | 49581 | 7508.34 | 0.67% |
| 2025-11-19 | 15.37 | 15.05 | -0.27 | -1.76% | 14.91 | 15.45 | 52326 | 7890.88 | 0.70% |
| 2025-11-18 | 15.34 | 15.32 | -0.05 | -0.33% | 15.22 | 15.43 | 44053 | 6741.50 | 0.59% |
| 2025-11-17 | 15.56 | 15.37 | -0.31 | -1.98% | 15.36 | 15.66 | 72732 | 11222.30 | 0.98% |
| 2025-11-14 | 15.69 | 15.68 | -0.06 | -0.38% | 15.50 | 15.84 | 79721 | 12458.63 | 1.07% |
| 2025-11-13 | 16.03 | 15.74 | -0.29 | -1.81% | 15.68 | 16.12 | 85781 | 13559.63 | 1.15% |
| 2025-11-12 | 15.77 | 16.03 | 0.23 | 1.46% | 15.71 | 16.14 | 99414 | 15867.51 | 1.34% |
| 2025-11-11 | 15.76 | 15.80 | 0.03 | 0.19% | 15.63 | 15.90 | 54210 | 8538.09 | 0.73% |
| 2025-11-10 | 15.59 | 15.77 | 0.22 | 1.41% | 15.48 | 15.88 | 85997 | 13526.50 | 1.16% |
| 2025-11-07 | 15.58 | 15.55 | -0.03 | -0.19% | 15.44 | 15.66 | 46203 | 7182.73 | 0.62% |
| 2025-11-06 | 15.47 | 15.58 | 0.06 | 0.39% | 15.32 | 15.65 | 71970 | 11135.35 | 0.97% |
| 2025-11-05 | 15.25 | 15.52 | 0.13 | 0.84% | 15.18 | 15.69 | 81635 | 12595.59 | 1.10% |
| 2025-11-04 | 15.70 | 15.39 | -0.37 | -2.35% | 15.28 | 15.70 | 87883 | 13569.34 | 1.18% |
| 2025-11-03 | 15.70 | 15.76 | 0.16 | 1.03% | 15.43 | 15.93 | 137581 | 21619.12 | 1.85% |
| 2025-10-31 | 14.78 | 15.60 | 0.84 | 5.69% | 14.78 | 15.70 | 176567 | 27057.00 | 2.38% |
| 2025-10-30 | 15.02 | 14.76 | -0.25 | -1.67% | 14.61 | 15.05 | 95480 | 14100.02 | 1.28% |
| 2025-10-29 | 15.17 | 15.01 | -0.32 | -2.09% | 14.89 | 15.37 | 110282 | 16582.68 | 1.48% |
| 2025-10-28 | 14.57 | 15.33 | 0.77 | 5.29% | 14.50 | 15.37 | 169846 | 25530.79 | 2.28% |
| 2025-10-27 | 14.45 | 14.56 | 0.10 | 0.69% | 14.37 | 14.68 | 67703 | 9857.33 | 0.91% |
| 2025-10-24 | 14.46 | 14.46 | 0.01 | 0.07% | 14.34 | 14.57 | 51884 | 7493.12 | 0.70% |
| 2025-10-23 | 14.62 | 14.45 | -0.19 | -1.30% | 14.30 | 14.66 | 66564 | 9591.15 | 0.90% |
| 2025-10-22 | 14.79 | 14.64 | -0.15 | -1.01% | 14.61 | 14.96 | 59986 | 8827.28 | 0.81% |
| 2025-10-21 | 14.54 | 14.79 | 0.27 | 1.86% | 14.48 | 14.83 | 62420 | 9189.44 | 0.84% |
| 2025-10-20 | 14.61 | 14.52 | 0.02 | 0.14% | 14.35 | 14.65 | 54086 | 7831.18 | 0.73% |
| 2025-10-17 | 14.78 | 14.50 | -0.13 | -0.89% | 14.41 | 14.86 | 77160 | 11289.66 | 1.04% |
| 2025-10-16 | 14.68 | 14.63 | -0.04 | -0.27% | 14.52 | 14.86 | 65234 | 9582.82 | 0.88% |
| 2025-10-15 | 14.52 | 14.67 | 0.19 | 1.31% | 14.43 | 14.73 | 60173 | 8789.58 | 0.81% |
| 2025-10-14 | 14.96 | 14.48 | -0.47 | -3.14% | 14.41 | 15.05 | 95768 | 14073.09 | 1.29% |
| 2025-10-13 | 14.63 | 14.95 | -0.05 | -0.33% | 14.52 | 14.95 | 88528 | 13109.22 | 1.19% |
| 2025-10-10 | 14.99 | 15.00 | 0.06 | 0.40% | 14.90 | 15.18 | 60811 | 9135.91 | 0.82% |
| 2025-10-09 | 15.19 | 14.94 | -0.26 | -1.71% | 14.89 | 15.29 | 109292 | 16361.32 | 1.47% |
| 2025-09-30 | 14.99 | 15.20 | 0.22 | 1.47% | 14.86 | 15.45 | 84891 | 12876.68 | 1.14% |
| 2025-09-29 | 14.82 | 14.98 | 0.14 | 0.94% | 14.63 | 15.14 | 86457 | 12865.61 | 1.16% |
| 2025-09-26 | 15.00 | 14.84 | -0.22 | -1.46% | 14.81 | 15.14 | 95588 | 14261.81 | 1.29% |
| 2025-09-25 | 15.38 | 15.06 | -0.30 | -1.95% | 15.01 | 15.75 | 162182 | 24899.26 | 2.18% |
| 2025-09-24 | 15.35 | 15.36 | 0.28 | 1.86% | 14.93 | 15.36 | 92373 | 14059.78 | 1.24% |
| 2025-09-23 | 15.44 | 15.08 | -0.34 | -2.20% | 14.83 | 15.44 | 95502 | 14367.89 | 1.28% |
| 2025-09-22 | 15.51 | 15.42 | -0.01 | -0.06% | 15.34 | 15.63 | 62928 | 9716.24 | 0.85% |
| 2025-09-19 | 15.81 | 15.43 | -0.31 | -1.97% | 15.31 | 15.81 | 98846 | 15310.09 | 1.33% |
| 2025-09-18 | 15.95 | 15.74 | -0.21 | -1.32% | 15.59 | 16.17 | 113401 | 18068.95 | 1.53% |
| 2025-09-17 | 15.94 | 15.95 | 0.02 | 0.13% | 15.85 | 16.19 | 87926 | 14061.75 | 1.18% |
| 2025-09-16 | 15.80 | 15.93 | 0.13 | 0.82% | 15.56 | 15.94 | 80788 | 12741.47 | 1.09% |
| 2025-09-15 | 16.14 | 15.80 | -0.31 | -1.92% | 15.77 | 16.24 | 99067 | 15799.66 | 1.33% |
| 2025-09-12 | 16.01 | 16.11 | 0.15 | 0.94% | 15.82 | 16.20 | 98510 | 15752.92 | 1.33% |
| 2025-09-11 | 15.70 | 15.96 | 0.08 | 0.50% | 15.40 | 15.96 | 145849 | 22973.19 | 1.96% |
| 2025-09-10 | 15.95 | 15.88 | -0.04 | -0.25% | 15.78 | 16.10 | 69252 | 11022.46 | 0.93% |
| 2025-09-09 | 16.43 | 15.92 | -0.49 | -2.99% | 15.80 | 16.43 | 117086 | 18785.27 | 1.58% |
| 2025-09-08 | 16.45 | 16.41 | 0.08 | 0.49% | 16.17 | 16.56 | 100488 | 16438.77 | 1.35% |
| 2025-09-05 | 15.97 | 16.33 | 0.34 | 2.13% | 15.80 | 16.38 | 122855 | 19813.35 | 1.65% |
| 2025-09-04 | 16.03 | 15.99 | -0.04 | -0.25% | 15.73 | 16.47 | 153183 | 24736.35 | 2.06% |
| 2025-09-03 | 16.25 | 16.03 | -0.14 | -0.87% | 15.98 | 16.33 | 93244 | 15010.23 | 1.25% |
| 2025-09-02 | 16.66 | 16.17 | -0.49 | -2.94% | 16.09 | 16.70 | 127881 | 20883.87 | 1.72% |
| 2025-09-01 | 16.66 | 16.66 | -0.05 | -0.30% | 16.53 | 16.88 | 118404 | 19729.70 | 1.59% |
| 2025-08-29 | 16.65 | 16.71 | 0.32 | 1.95% | 16.53 | 17.56 | 216428 | 36692.19 | 2.91% |
| 2025-08-28 | 16.50 | 16.39 | -0.10 | -0.61% | 15.94 | 16.73 | 164290 | 26777.57 | 2.21% |
| 2025-08-27 | 17.55 | 16.49 | -1.02 | -5.83% | 16.43 | 17.60 | 243776 | 41466.07 | 3.28% |
| 2025-08-26 | 17.77 | 17.51 | -0.10 | -0.57% | 17.45 | 17.92 | 139323 | 24555.44 | 1.87% |
| 2025-08-25 | 17.57 | 17.61 | 0.04 | 0.23% | 17.48 | 18.10 | 198864 | 35153.59 | 2.68% |
| 2025-08-22 | 17.61 | 17.57 | 0.04 | 0.23% | 17.40 | 18.06 | 147865 | 26103.03 | 1.99% |
深证大盘股票行情在线 K线走势图
东诚药业(002675)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
