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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 17.63 | 16.30 | -1.81 | -9.99% | 16.30 | 17.73 | 121116 | 20504.81 | 2.07% |
| 2025-04-03 | 17.93 | 18.11 | 0.03 | 0.17% | 17.90 | 18.16 | 41568 | 7507.74 | 0.71% |
| 2025-04-02 | 18.12 | 18.08 | -0.10 | -0.55% | 18.04 | 18.19 | 46744 | 8462.08 | 0.80% |
| 2025-04-01 | 17.90 | 18.18 | 0.28 | 1.56% | 17.90 | 18.33 | 74357 | 13529.86 | 1.27% |
| 2025-03-31 | 18.04 | 17.90 | -0.23 | -1.27% | 17.85 | 18.18 | 49555 | 8902.76 | 0.85% |
| 2025-03-28 | 18.21 | 18.13 | -0.11 | -0.60% | 18.13 | 18.35 | 47065 | 8575.72 | 0.81% |
| 2025-03-27 | 18.17 | 18.24 | 0.03 | 0.16% | 18.06 | 18.25 | 42246 | 7674.03 | 0.72% |
| 2025-03-26 | 18.31 | 18.21 | -0.06 | -0.33% | 18.17 | 18.33 | 40178 | 7317.88 | 0.69% |
| 2025-03-25 | 18.18 | 18.27 | 0.10 | 0.55% | 18.06 | 18.28 | 44739 | 8143.16 | 0.77% |
| 2025-03-24 | 18.18 | 18.17 | -0.12 | -0.66% | 18.03 | 18.35 | 61125 | 11122.24 | 1.05% |
| 2025-03-21 | 18.61 | 18.29 | 0.00 | 0.00% | 18.20 | 18.68 | 82390 | 15171.48 | 1.41% |
| 2025-03-20 | 18.33 | 18.29 | 0.00 | 0.00% | 18.24 | 18.40 | 44275 | 8101.04 | 0.76% |
| 2025-03-19 | 18.40 | 18.29 | -0.13 | -0.71% | 18.24 | 18.46 | 52071 | 9554.04 | 0.89% |
| 2025-03-18 | 18.49 | 18.42 | -0.07 | -0.38% | 18.37 | 18.55 | 57913 | 10684.39 | 0.99% |
| 2025-03-17 | 18.81 | 18.49 | -0.24 | -1.28% | 18.46 | 18.81 | 122645 | 22801.47 | 2.10% |
| 2025-03-14 | 18.15 | 18.73 | 0.63 | 3.48% | 18.08 | 19.01 | 173778 | 32117.46 | 2.98% |
| 2025-03-13 | 18.04 | 18.10 | 0.06 | 0.33% | 17.95 | 18.19 | 62183 | 11235.17 | 1.06% |
| 2025-03-12 | 17.97 | 18.04 | 0.08 | 0.45% | 17.97 | 18.13 | 62398 | 11257.41 | 1.07% |
| 2025-03-11 | 17.89 | 17.96 | 0.02 | 0.11% | 17.71 | 17.96 | 42083 | 7503.26 | 0.72% |
| 2025-03-10 | 17.82 | 17.94 | 0.14 | 0.79% | 17.81 | 18.00 | 52621 | 9427.78 | 0.90% |
| 2025-03-07 | 17.85 | 17.80 | -0.05 | -0.28% | 17.75 | 17.89 | 32794 | 5843.01 | 0.56% |
| 2025-03-06 | 17.80 | 17.85 | 0.05 | 0.28% | 17.75 | 17.86 | 41560 | 7402.87 | 0.71% |
| 2025-03-05 | 17.91 | 17.80 | -0.11 | -0.61% | 17.72 | 17.91 | 37374 | 6643.75 | 0.64% |
| 2025-03-04 | 17.85 | 17.91 | -0.03 | -0.17% | 17.77 | 17.94 | 34567 | 6175.22 | 0.59% |
| 2025-03-03 | 17.89 | 17.94 | 0.05 | 0.28% | 17.87 | 18.10 | 52507 | 9446.00 | 0.90% |
| 2025-02-28 | 18.04 | 17.89 | -0.16 | -0.89% | 17.85 | 18.20 | 79257 | 14305.20 | 1.36% |
| 2025-02-27 | 17.83 | 18.05 | 0.24 | 1.35% | 17.77 | 18.05 | 64678 | 11572.01 | 1.11% |
| 2025-02-26 | 17.69 | 17.81 | 0.14 | 0.79% | 17.66 | 17.82 | 45992 | 8153.74 | 0.79% |
| 2025-02-25 | 17.79 | 17.67 | -0.14 | -0.79% | 17.61 | 17.79 | 48238 | 8528.68 | 0.83% |
| 2025-02-24 | 17.80 | 17.81 | -0.03 | -0.17% | 17.68 | 17.89 | 54058 | 9622.28 | 0.93% |
| 2025-02-21 | 17.97 | 17.84 | -0.13 | -0.72% | 17.79 | 18.04 | 64867 | 11572.82 | 1.11% |
| 2025-02-20 | 17.86 | 17.97 | 0.10 | 0.56% | 17.84 | 18.07 | 44710 | 8040.53 | 0.77% |
| 2025-02-19 | 17.88 | 17.87 | 0.00 | 0.00% | 17.70 | 17.90 | 40797 | 7272.92 | 0.70% |
深证大盘股票行情在线 K线走势图
