葵花药业(002737)股票行情
葵花药业(002737)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 | 16.41 | 16.74 | 0.29 | 1.76% | 16.36 | 16.79 | 140670 | 23421.12 | 2.41% |
| 2025-07-31 | 16.50 | 16.45 | -0.06 | -0.36% | 16.30 | 16.71 | 141465 | 23325.90 | 2.42% |
| 2025-07-30 | 16.54 | 16.51 | -0.19 | -1.14% | 16.36 | 16.84 | 173013 | 28710.82 | 2.96% |
| 2025-07-29 | 16.30 | 16.70 | 0.76 | 4.77% | 16.01 | 17.17 | 270062 | 44490.62 | 4.62% |
| 2025-07-28 | 15.93 | 15.94 | 0.01 | 0.06% | 15.90 | 16.05 | 57940 | 9239.94 | 0.99% |
| 2025-07-25 | 16.08 | 15.93 | -0.10 | -0.62% | 15.90 | 16.29 | 104802 | 16865.12 | 1.79% |
| 2025-07-24 | 15.72 | 16.03 | 0.32 | 2.04% | 15.72 | 16.05 | 97404 | 15516.10 | 1.67% |
| 2025-07-23 | 15.90 | 15.71 | -0.17 | -1.07% | 15.67 | 15.92 | 75608 | 11960.65 | 1.29% |
| 2025-07-22 | 15.80 | 15.88 | 0.04 | 0.25% | 15.73 | 15.89 | 70485 | 11158.70 | 1.21% |
| 2025-07-21 | 15.67 | 15.84 | 0.17 | 1.08% | 15.60 | 15.89 | 85024 | 13382.43 | 1.46% |
| 2025-07-18 | 15.74 | 15.67 | -0.03 | -0.19% | 15.54 | 15.77 | 83495 | 13026.59 | 1.43% |
| 2025-07-17 | 16.16 | 16.20 | 0.00 | 0.00% | 16.09 | 16.28 | 77700 | 12569.74 | 1.33% |
| 2025-07-16 | 15.78 | 16.20 | 0.40 | 2.53% | 15.77 | 16.23 | 99036 | 15890.57 | 1.70% |
| 2025-07-15 | 16.00 | 15.80 | -0.21 | -1.31% | 15.71 | 16.00 | 64588 | 10218.53 | 1.11% |
| 2025-07-14 | 15.90 | 16.01 | -0.04 | -0.25% | 15.87 | 16.09 | 65703 | 10501.22 | 1.13% |
| 2025-07-11 | 15.99 | 16.05 | 0.06 | 0.38% | 15.93 | 16.13 | 81360 | 13054.04 | 1.39% |
| 2025-07-10 | 15.82 | 15.99 | 0.18 | 1.14% | 15.81 | 16.00 | 74017 | 11789.80 | 1.27% |
| 2025-07-09 | 15.78 | 15.81 | 0.05 | 0.32% | 15.72 | 15.92 | 54576 | 8635.17 | 0.93% |
| 2025-07-08 | 15.71 | 15.76 | 0.04 | 0.25% | 15.67 | 15.82 | 33745 | 5320.94 | 0.58% |
| 2025-07-07 | 15.81 | 15.72 | -0.08 | -0.51% | 15.69 | 15.83 | 37154 | 5848.19 | 0.64% |
| 2025-07-04 | 15.88 | 15.80 | -0.12 | -0.75% | 15.78 | 15.93 | 46857 | 7420.19 | 0.80% |
| 2025-07-03 | 15.66 | 15.92 | 0.26 | 1.66% | 15.66 | 16.08 | 93214 | 14801.39 | 1.60% |
| 2025-07-02 | 15.77 | 15.66 | -0.12 | -0.76% | 15.60 | 15.79 | 53460 | 8374.50 | 0.92% |
| 2025-07-01 | 15.71 | 15.78 | 0.06 | 0.38% | 15.64 | 15.79 | 37975 | 5962.99 | 0.65% |
| 2025-06-30 | 15.60 | 15.72 | 0.08 | 0.51% | 15.60 | 15.72 | 25141 | 3941.34 | 0.43% |
| 2025-06-27 | 15.61 | 15.64 | 0.03 | 0.19% | 15.58 | 15.75 | 39493 | 6193.34 | 0.68% |
| 2025-06-26 | 15.70 | 15.61 | -0.10 | -0.64% | 15.60 | 15.70 | 33752 | 5278.27 | 0.58% |
| 2025-06-25 | 15.60 | 15.71 | 0.10 | 0.64% | 15.49 | 15.71 | 38938 | 6070.30 | 0.67% |
| 2025-06-24 | 15.45 | 15.61 | 0.19 | 1.23% | 15.34 | 15.63 | 50854 | 7880.92 | 0.87% |
| 2025-06-23 | 15.66 | 15.42 | -0.25 | -1.60% | 15.33 | 15.66 | 59245 | 9130.99 | 1.01% |
| 2025-06-20 | 15.77 | 15.67 | -0.08 | -0.51% | 15.65 | 15.78 | 24525 | 3849.97 | 0.42% |
| 2025-06-19 | 15.66 | 15.75 | 0.07 | 0.45% | 15.60 | 15.77 | 33247 | 5216.88 | 0.57% |
| 2025-06-18 | 15.71 | 15.68 | -0.09 | -0.57% | 15.58 | 15.76 | 34043 | 5329.51 | 0.58% |
| 2025-06-17 | 15.81 | 15.77 | -0.01 | -0.06% | 15.73 | 15.90 | 40600 | 6409.00 | 0.70% |
| 2025-06-16 | 15.73 | 15.78 | -0.03 | -0.19% | 15.71 | 15.83 | 33041 | 5214.11 | 0.57% |
| 2025-06-13 | 16.09 | 15.81 | -0.29 | -1.80% | 15.78 | 16.23 | 79245 | 12629.16 | 1.36% |
| 2025-06-12 | 16.02 | 16.10 | 0.09 | 0.56% | 15.94 | 16.14 | 49158 | 7884.89 | 0.84% |
| 2025-06-11 | 15.95 | 16.01 | 0.04 | 0.25% | 15.93 | 16.15 | 52944 | 8496.37 | 0.91% |
| 2025-06-10 | 15.96 | 15.97 | 0.01 | 0.06% | 15.77 | 16.07 | 61228 | 9769.31 | 1.05% |
| 2025-06-09 | 15.72 | 15.96 | 0.23 | 1.46% | 15.70 | 16.00 | 66560 | 10589.89 | 1.14% |
| 2025-06-06 | 15.76 | 15.73 | -0.01 | -0.06% | 15.70 | 15.80 | 36830 | 5796.17 | 0.63% |
| 2025-06-05 | 15.89 | 15.74 | -0.15 | -0.94% | 15.68 | 15.95 | 54220 | 8547.42 | 0.93% |
| 2025-06-04 | 15.96 | 15.89 | -0.02 | -0.13% | 15.79 | 15.96 | 53332 | 8454.45 | 0.91% |
| 2025-06-03 | 15.60 | 15.91 | 0.16 | 1.02% | 15.56 | 15.92 | 66723 | 10501.17 | 1.14% |
| 2025-05-30 | 16.03 | 15.75 | -0.22 | -1.38% | 15.74 | 16.04 | 53453 | 8469.84 | 0.92% |
| 2025-05-29 | 15.84 | 15.97 | 0.16 | 1.01% | 15.74 | 16.02 | 39153 | 6229.73 | 0.67% |
| 2025-05-28 | 15.75 | 15.81 | 0.06 | 0.38% | 15.65 | 15.85 | 31191 | 4913.98 | 0.53% |
| 2025-05-27 | 15.62 | 15.75 | 0.13 | 0.83% | 15.57 | 15.76 | 40503 | 6342.82 | 0.69% |
| 2025-05-26 | 15.78 | 15.62 | -0.18 | -1.14% | 15.60 | 15.80 | 52850 | 8284.59 | 0.90% |
| 2025-05-23 | 15.90 | 15.80 | -0.12 | -0.75% | 15.80 | 16.09 | 45006 | 7169.21 | 0.77% |
| 2025-05-22 | 16.08 | 15.92 | -0.17 | -1.06% | 15.91 | 16.20 | 42648 | 6828.75 | 0.73% |
| 2025-05-21 | 16.11 | 16.09 | 0.01 | 0.06% | 16.05 | 16.19 | 34108 | 5492.80 | 0.58% |
| 2025-05-20 | 16.25 | 16.08 | -0.14 | -0.86% | 16.07 | 16.31 | 53263 | 8607.44 | 0.91% |
| 2025-05-19 | 16.29 | 16.22 | -0.03 | -0.18% | 16.13 | 16.30 | 28255 | 4578.51 | 0.48% |
| 2025-05-16 | 16.10 | 16.25 | 0.15 | 0.93% | 16.08 | 16.27 | 39979 | 6472.45 | 0.68% |
| 2025-05-15 | 16.11 | 16.10 | -0.01 | -0.06% | 16.07 | 16.18 | 32883 | 5303.43 | 0.56% |
| 2025-05-14 | 16.11 | 16.11 | -0.01 | -0.06% | 15.97 | 16.16 | 39800 | 6391.08 | 0.68% |
| 2025-05-13 | 16.12 | 16.12 | 0.06 | 0.37% | 16.05 | 16.21 | 49132 | 7914.32 | 0.84% |
| 2025-05-12 | 16.02 | 16.06 | 0.08 | 0.50% | 15.91 | 16.07 | 33443 | 5348.48 | 0.57% |
| 2025-05-09 | 16.04 | 15.98 | -0.05 | -0.31% | 15.91 | 16.07 | 26598 | 4253.60 | 0.46% |
| 2025-05-08 | 15.95 | 16.03 | 0.14 | 0.88% | 15.89 | 16.06 | 46586 | 7455.59 | 0.80% |
| 2025-05-07 | 16.00 | 15.89 | 0.05 | 0.32% | 15.79 | 16.08 | 46986 | 7464.76 | 0.80% |
| 2025-05-06 | 15.73 | 15.84 | 0.15 | 0.96% | 15.71 | 15.84 | 38792 | 6127.67 | 0.66% |
| 2025-04-30 | 15.64 | 15.69 | 0.06 | 0.38% | 15.60 | 15.77 | 31095 | 4881.62 | 0.53% |
| 2025-04-29 | 15.57 | 15.63 | 0.06 | 0.39% | 15.54 | 15.68 | 31823 | 4969.53 | 0.54% |
| 2025-04-28 | 15.90 | 15.57 | -0.33 | -2.08% | 15.52 | 15.90 | 76815 | 12030.99 | 1.32% |
| 2025-04-25 | 15.50 | 15.90 | -0.78 | -4.68% | 15.50 | 16.14 | 118980 | 18872.68 | 2.04% |
| 2025-04-24 | 16.81 | 16.68 | -0.12 | -0.71% | 16.65 | 16.84 | 37354 | 6250.21 | 0.64% |
| 2025-04-23 | 16.95 | 16.80 | -0.12 | -0.71% | 16.79 | 17.00 | 55460 | 9346.65 | 0.95% |
| 2025-04-22 | 16.82 | 16.92 | 0.02 | 0.12% | 16.82 | 16.96 | 28430 | 4806.94 | 0.49% |
| 2025-04-21 | 16.90 | 16.90 | 0.00 | 0.00% | 16.80 | 16.94 | 24414 | 4123.54 | 0.42% |
| 2025-04-18 | 16.93 | 16.90 | -0.03 | -0.18% | 16.83 | 17.02 | 21143 | 3573.16 | 0.36% |
| 2025-04-17 | 16.91 | 16.93 | -0.04 | -0.24% | 16.88 | 17.04 | 23904 | 4057.29 | 0.41% |
| 2025-04-16 | 17.08 | 16.97 | -0.14 | -0.82% | 16.85 | 17.10 | 28540 | 4842.17 | 0.49% |
| 2025-04-15 | 17.06 | 17.11 | 0.00 | 0.00% | 16.99 | 17.22 | 27991 | 4788.18 | 0.48% |
| 2025-04-14 | 17.25 | 17.11 | 0.01 | 0.06% | 17.06 | 17.30 | 43534 | 7467.53 | 0.75% |
| 2025-04-11 | 17.01 | 17.10 | -0.05 | -0.29% | 17.01 | 17.19 | 36469 | 6235.95 | 0.62% |
| 2025-04-10 | 17.00 | 17.15 | 0.22 | 1.30% | 17.00 | 17.25 | 60074 | 10288.68 | 1.03% |
| 2025-04-09 | 16.78 | 16.93 | 0.08 | 0.47% | 16.35 | 17.02 | 55866 | 9348.07 | 0.96% |
| 2025-04-08 | 16.58 | 16.85 | 0.55 | 3.37% | 16.58 | 17.06 | 82073 | 13765.79 | 1.41% |
深证大盘股票行情在线 K线走势图
