盘龙药业(002864)股票行情
盘龙药业(002864)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 |
|---|
| 2025-09-16 | 30.18 | 31.21 | 1.06 | 3.52% | 29.92 | 31.50 | 94640 | 29267.03 | 12.76% |
| 2025-09-15 | 29.68 | 30.25 | 0.53 | 1.78% | 29.53 | 30.44 | 34021 | 10207.79 | 4.59% |
| 2025-09-12 | 29.88 | 29.72 | -0.25 | -0.83% | 29.49 | 30.05 | 22853 | 6786.23 | 3.08% |
| 2025-09-11 | 29.96 | 29.97 | -0.06 | -0.20% | 29.48 | 29.97 | 23413 | 6958.24 | 3.16% |
| 2025-09-10 | 29.80 | 30.03 | 0.23 | 0.77% | 29.80 | 30.27 | 18280 | 5488.50 | 2.46% |
| 2025-09-09 | 30.09 | 29.80 | -0.32 | -1.06% | 29.75 | 30.44 | 24502 | 7353.83 | 3.30% |
| 2025-09-08 | 29.30 | 30.12 | 0.68 | 2.31% | 29.30 | 30.18 | 23280 | 6949.61 | 3.14% |
| 2025-09-05 | 29.22 | 29.44 | 0.31 | 1.06% | 28.93 | 29.48 | 18045 | 5285.29 | 2.43% |
| 2025-09-04 | 29.28 | 29.13 | 0.06 | 0.21% | 28.70 | 29.61 | 24170 | 7065.95 | 3.26% |
| 2025-09-03 | 29.57 | 29.07 | -0.48 | -1.62% | 29.03 | 29.75 | 19981 | 5861.23 | 2.69% |
| 2025-09-02 | 29.93 | 29.55 | -0.59 | -1.96% | 29.43 | 30.12 | 25533 | 7590.29 | 3.44% |
| 2025-09-01 | 29.91 | 30.14 | 0.44 | 1.48% | 29.49 | 30.16 | 22502 | 6734.17 | 3.03% |
| 2025-08-29 | 29.70 | 29.70 | 0.03 | 0.10% | 29.62 | 29.96 | 21556 | 6415.34 | 2.91% |
| 2025-08-28 | 29.91 | 29.67 | -0.28 | -0.93% | 28.92 | 30.17 | 42079 | 12453.58 | 5.69% |
| 2025-08-27 | 30.72 | 29.95 | -0.84 | -2.73% | 29.90 | 30.84 | 46181 | 14027.57 | 6.24% |
| 2025-08-26 | 30.88 | 30.79 | -0.19 | -0.61% | 30.67 | 31.03 | 34062 | 10515.09 | 4.60% |
| 2025-08-25 | 30.90 | 30.98 | 0.08 | 0.26% | 30.77 | 31.16 | 38899 | 12042.03 | 5.26% |
| 2025-08-22 | 31.20 | 30.90 | -0.23 | -0.74% | 30.61 | 31.27 | 34929 | 10760.92 | 4.72% |
| 2025-08-21 | 31.12 | 31.13 | 0.13 | 0.42% | 30.88 | 31.41 | 44081 | 13717.13 | 5.96% |
| 2025-08-20 | 30.89 | 31.00 | 0.24 | 0.78% | 30.45 | 31.20 | 41608 | 12802.34 | 5.62% |
| 2025-08-19 | 30.41 | 30.76 | 0.28 | 0.92% | 30.40 | 31.09 | 48850 | 15093.01 | 6.60% |
| 2025-08-18 | 30.53 | 30.48 | 0.13 | 0.43% | 30.35 | 30.88 | 42675 | 13061.10 | 5.77% |
| 2025-08-15 | 30.10 | 30.35 | 0.23 | 0.76% | 29.95 | 30.42 | 33692 | 10187.47 | 4.55% |
| 2025-08-14 | 30.68 | 30.12 | -0.45 | -1.47% | 30.07 | 31.51 | 50595 | 15434.56 | 6.84% |
| 2025-08-13 | 30.65 | 30.57 | -0.07 | -0.23% | 30.16 | 30.73 | 37921 | 11548.22 | 5.13% |
| 2025-08-12 | 30.96 | 30.64 | -0.32 | -1.03% | 30.44 | 31.27 | 36887 | 11343.11 | 4.99% |
| 2025-08-11 | 30.43 | 30.96 | 0.54 | 1.78% | 30.31 | 31.00 | 44758 | 13747.75 | 6.05% |
| 2025-08-08 | 30.47 | 30.42 | -0.05 | -0.16% | 30.07 | 30.60 | 38952 | 11818.08 | 5.26% |
| 2025-08-07 | 30.52 | 30.47 | -0.16 | -0.52% | 30.31 | 30.80 | 47680 | 14553.70 | 6.44% |
| 2025-08-06 | 31.16 | 30.63 | -0.55 | -1.76% | 30.53 | 31.43 | 76508 | 23530.56 | 10.34% |
| 2025-08-05 | 32.16 | 31.18 | -1.25 | -3.85% | 30.87 | 32.39 | 104050 | 32671.08 | 14.06% |
| 2025-08-04 | 32.00 | 32.43 | 0.96 | 3.05% | 31.94 | 33.30 | 140383 | 45659.57 | 18.97% |
| 2025-08-01 | 31.05 | 31.47 | 0.34 | 1.09% | 30.92 | 32.06 | 100289 | 31709.43 | 13.56% |
| 2025-07-31 | 30.66 | 31.13 | 0.33 | 1.07% | 30.53 | 32.05 | 99692 | 31175.51 | 13.47% |
| 2025-07-30 | 30.69 | 30.80 | -0.16 | -0.52% | 30.31 | 31.35 | 60620 | 18707.05 | 8.19% |
| 2025-07-29 | 30.15 | 30.96 | 0.81 | 2.69% | 29.82 | 31.54 | 86799 | 26679.08 | 11.73% |
| 2025-07-28 | 29.83 | 30.15 | 0.32 | 1.07% | 29.75 | 30.41 | 39670 | 11943.64 | 5.36% |
| 2025-07-25 | 29.63 | 29.83 | 0.22 | 0.74% | 29.52 | 30.13 | 43684 | 13044.85 | 5.90% |
| 2025-07-24 | 29.25 | 29.61 | 0.49 | 1.68% | 29.24 | 29.90 | 31236 | 9218.43 | 4.22% |
| 2025-07-23 | 29.40 | 29.12 | -0.45 | -1.52% | 29.07 | 29.56 | 36263 | 10633.42 | 4.90% |
| 2025-07-22 | 29.78 | 29.57 | -0.21 | -0.71% | 29.42 | 29.96 | 30145 | 8940.59 | 4.07% |
| 2025-07-21 | 29.69 | 29.78 | 0.09 | 0.30% | 29.43 | 29.79 | 28404 | 8420.13 | 3.84% |
| 2025-07-18 | 29.89 | 29.69 | -0.12 | -0.40% | 29.37 | 29.90 | 30026 | 8876.42 | 4.06% |
| 2025-07-17 | 29.37 | 29.81 | 0.29 | 0.98% | 29.37 | 30.00 | 43737 | 13020.93 | 5.91% |
| 2025-07-16 | 29.12 | 29.52 | 0.39 | 1.34% | 28.96 | 29.57 | 33330 | 9769.90 | 4.51% |
| 2025-07-15 | 29.72 | 29.13 | -0.41 | -1.39% | 28.85 | 29.73 | 29926 | 8721.36 | 4.04% |
| 2025-07-14 | 29.25 | 29.54 | 0.34 | 1.16% | 29.20 | 29.80 | 38931 | 11482.38 | 5.26% |
| 2025-07-11 | 29.05 | 29.20 | 0.16 | 0.55% | 28.70 | 29.31 | 30054 | 8729.79 | 4.06% |
| 2025-07-10 | 28.95 | 29.04 | 0.01 | 0.03% | 28.82 | 29.19 | 21437 | 6223.83 | 2.90% |
| 2025-07-09 | 29.10 | 29.03 | -0.01 | -0.03% | 28.87 | 29.47 | 26868 | 7824.43 | 3.63% |
| 2025-07-08 | 28.81 | 29.04 | 0.27 | 0.94% | 28.74 | 29.20 | 23481 | 6800.44 | 3.17% |
| 2025-07-07 | 28.88 | 28.77 | -0.09 | -0.31% | 28.65 | 29.13 | 17343 | 5001.87 | 2.34% |
| 2025-07-04 | 28.95 | 28.86 | -0.11 | -0.38% | 28.60 | 29.15 | 22406 | 6456.77 | 3.03% |
| 2025-07-03 | 28.70 | 28.97 | 0.40 | 1.40% | 28.50 | 29.10 | 36691 | 10615.07 | 4.96% |
| 2025-07-02 | 28.69 | 28.57 | 0.13 | 0.46% | 28.43 | 29.26 | 44129 | 12713.66 | 5.96% |
| 2025-07-01 | 28.40 | 28.44 | 0.17 | 0.60% | 28.14 | 28.58 | 26253 | 7450.22 | 3.55% |
| 2025-06-30 | 28.30 | 28.27 | 0.16 | 0.57% | 27.91 | 28.35 | 22191 | 6252.68 | 3.00% |
| 2025-06-27 | 27.95 | 28.11 | 0.30 | 1.08% | 27.76 | 28.26 | 25525 | 7161.61 | 3.45% |
| 2025-06-26 | 28.03 | 27.81 | -0.29 | -1.03% | 27.70 | 28.03 | 18428 | 5133.58 | 2.49% |
| 2025-06-25 | 28.00 | 28.10 | 0.00 | 0.00% | 27.82 | 28.22 | 21551 | 6038.64 | 2.91% |
| 2025-06-24 | 28.00 | 28.10 | 0.23 | 0.83% | 27.75 | 28.27 | 25851 | 7256.21 | 3.49% |
| 2025-06-23 | 26.81 | 27.87 | 0.47 | 1.72% | 26.70 | 27.88 | 37614 | 10292.16 | 5.08% |
| 2025-06-20 | 26.92 | 27.40 | 0.48 | 1.78% | 26.92 | 28.37 | 53417 | 14798.52 | 7.22% |
| 2025-06-19 | 27.52 | 26.92 | -0.71 | -2.57% | 26.85 | 27.76 | 29348 | 7984.41 | 3.97% |
| 2025-06-18 | 27.94 | 27.63 | -0.37 | -1.32% | 27.56 | 27.99 | 21454 | 5936.74 | 2.90% |
| 2025-06-17 | 28.64 | 28.00 | -0.44 | -1.55% | 27.85 | 28.88 | 26444 | 7462.67 | 3.57% |
| 2025-06-16 | 28.31 | 28.44 | 0.04 | 0.14% | 28.09 | 28.68 | 25407 | 7219.35 | 3.43% |
| 2025-06-13 | 29.18 | 28.40 | -1.07 | -3.63% | 28.36 | 29.53 | 40640 | 11685.87 | 5.49% |
| 2025-06-12 | 29.23 | 29.47 | 0.22 | 0.75% | 29.05 | 29.49 | 26760 | 7834.20 | 3.62% |
| 2025-06-11 | 29.44 | 29.25 | -0.16 | -0.54% | 29.20 | 29.75 | 27932 | 8207.13 | 3.78% |
| 2025-06-10 | 29.56 | 29.41 | -0.20 | -0.68% | 29.11 | 29.89 | 43988 | 12987.25 | 5.95% |
| 2025-06-09 | 28.95 | 29.61 | 0.66 | 2.28% | 28.87 | 29.76 | 47746 | 14088.96 | 6.45% |
| 2025-06-06 | 29.05 | 28.95 | -0.10 | -0.34% | 28.78 | 29.46 | 32032 | 9292.47 | 4.33% |
| 2025-06-05 | 29.68 | 29.05 | -0.72 | -2.42% | 28.81 | 29.77 | 55786 | 16240.93 | 7.54% |
| 2025-06-04 | 29.78 | 29.77 | 0.13 | 0.44% | 29.28 | 29.99 | 71318 | 21098.75 | 9.64% |
| 2025-06-03 | 28.85 | 29.64 | 0.35 | 1.19% | 28.85 | 30.15 | 69520 | 20639.52 | 9.40% |
| 2025-05-30 | 28.66 | 29.29 | 0.51 | 1.77% | 28.51 | 29.79 | 71650 | 21038.61 | 9.68% |
| 2025-05-29 | 28.22 | 28.78 | 0.64 | 2.27% | 28.00 | 28.88 | 39484 | 11285.12 | 5.34% |
| 2025-05-28 | 28.31 | 28.39 | -0.19 | -0.66% | 28.20 | 28.67 | 29816 | 8454.98 | 4.03% |
| 2025-05-27 | 27.81 | 28.58 | 0.78 | 2.81% | 27.73 | 29.37 | 52232 | 14895.61 | 7.06% |
深证大盘股票行情在线 K线走势图
