莱美药业(300006)股票行情
莱美药业(300006)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 | 4.61 | 4.67 | 0.06 | 1.30% | 4.58 | 4.68 | 259930 | 12050.18 | 2.46% | 0.00 |
| 2025-09-15 | 4.56 | 4.61 | 0.03 | 0.66% | 4.55 | 4.65 | 236198 | 10864.06 | 2.24% | 15.00 |
| 2025-09-12 | 4.53 | 4.58 | 0.05 | 1.10% | 4.48 | 4.60 | 287001 | 13044.55 | 2.72% | 7.00 |
| 2025-09-11 | 4.48 | 4.53 | 0.01 | 0.22% | 4.37 | 4.55 | 226012 | 10125.66 | 2.14% | 0.00 |
| 2025-09-10 | 4.51 | 4.52 | 0.00 | 0.00% | 4.49 | 4.57 | 141175 | 6389.73 | 1.34% | 0.00 |
| 2025-09-09 | 4.62 | 4.52 | -0.11 | -2.38% | 4.51 | 4.66 | 218855 | 10012.44 | 2.07% | 0.00 |
| 2025-09-08 | 4.61 | 4.63 | 0.01 | 0.22% | 4.57 | 4.67 | 226811 | 10481.93 | 2.15% | 0.00 |
| 2025-09-05 | 4.63 | 4.62 | -0.01 | -0.22% | 4.50 | 4.64 | 233519 | 10665.86 | 2.21% | 0.00 |
| 2025-09-04 | 4.60 | 4.63 | 0.03 | 0.65% | 4.57 | 4.73 | 300544 | 14004.83 | 2.85% | 0.00 |
| 2025-09-03 | 4.64 | 4.60 | -0.05 | -1.08% | 4.59 | 4.72 | 212274 | 9854.52 | 2.01% | 0.00 |
| 2025-09-02 | 4.81 | 4.65 | -0.14 | -2.92% | 4.62 | 4.81 | 307521 | 14397.69 | 2.91% | 0.00 |
| 2025-09-01 | 4.72 | 4.79 | 0.06 | 1.27% | 4.64 | 4.81 | 330663 | 15699.30 | 3.13% | 0.00 |
| 2025-08-29 | 4.63 | 4.73 | 0.08 | 1.72% | 4.59 | 4.77 | 391392 | 18325.16 | 3.71% | 1.00 |
| 2025-08-28 | 4.64 | 4.65 | 0.05 | 1.09% | 4.46 | 4.69 | 350035 | 16056.86 | 3.32% | 30.00 |
| 2025-08-27 | 4.82 | 4.60 | -0.22 | -4.56% | 4.60 | 4.85 | 494597 | 23355.62 | 4.68% | 0.00 |
| 2025-08-26 | 4.86 | 4.82 | -0.06 | -1.23% | 4.81 | 4.90 | 319933 | 15530.42 | 3.03% | 0.00 |
| 2025-08-25 | 4.84 | 4.88 | 0.01 | 0.21% | 4.82 | 4.95 | 389759 | 18991.85 | 3.69% | 11.00 |
| 2025-08-22 | 4.92 | 4.87 | -0.09 | -1.81% | 4.74 | 4.92 | 550388 | 26499.46 | 5.21% | 0.00 |
| 2025-08-21 | 5.09 | 4.96 | -0.11 | -2.17% | 4.94 | 5.11 | 365870 | 18330.12 | 3.47% | 0.00 |
| 2025-08-20 | 5.12 | 5.07 | -0.10 | -1.93% | 4.99 | 5.18 | 512652 | 25917.35 | 4.86% | 0.00 |
| 2025-08-19 | 5.08 | 5.17 | 0.09 | 1.77% | 5.08 | 5.39 | 810296 | 42450.41 | 7.67% | 35.00 |
| 2025-08-18 | 5.04 | 5.08 | 0.05 | 0.99% | 5.02 | 5.13 | 479976 | 24336.53 | 4.55% | 3.00 |
| 2025-08-15 | 4.89 | 5.03 | 0.12 | 2.44% | 4.88 | 5.06 | 396887 | 19793.99 | 3.76% | 150.00 |
| 2025-08-14 | 5.10 | 4.91 | -0.19 | -3.73% | 4.91 | 5.11 | 469674 | 23496.53 | 4.45% | 35.00 |
| 2025-08-13 | 5.07 | 5.10 | 0.02 | 0.39% | 4.98 | 5.13 | 489311 | 24766.50 | 4.63% | 0.00 |
| 2025-08-12 | 5.26 | 5.08 | -0.19 | -3.61% | 5.03 | 5.30 | 569947 | 29150.89 | 5.40% | 20.00 |
| 2025-08-11 | 5.06 | 5.27 | 0.17 | 3.33% | 5.05 | 5.29 | 612872 | 31770.90 | 5.80% | 0.00 |
| 2025-08-08 | 5.11 | 5.10 | -0.04 | -0.78% | 4.98 | 5.19 | 577694 | 29431.33 | 5.47% | 156.00 |
| 2025-08-07 | 5.24 | 5.14 | -0.15 | -2.84% | 5.09 | 5.45 | 803525 | 41944.94 | 7.61% | 160.00 |
| 2025-08-06 | 5.57 | 5.29 | -0.29 | -5.20% | 5.28 | 5.59 | 1154744 | 62411.02 | 10.94% | 308.00 |
| 2025-08-05 | 5.59 | 5.58 | -0.02 | -0.36% | 5.55 | 6.14 | 1575340 | 91474.51 | 14.92% | 91.00 |
| 2025-08-04 | 5.27 | 5.60 | 0.25 | 4.67% | 5.08 | 5.61 | 1081580 | 57412.32 | 10.24% | 70.00 |
| 2025-08-01 | 5.55 | 5.35 | -0.33 | -5.81% | 5.32 | 5.80 | 1242917 | 68500.89 | 11.77% | 0.00 |
| 2025-07-31 | 5.28 | 5.68 | 0.31 | 5.77% | 5.20 | 5.90 | 1693270 | 93306.64 | 16.04% | 152.00 |
| 2025-07-30 | 4.95 | 5.37 | 0.43 | 8.70% | 4.87 | 5.63 | 1763423 | 92393.54 | 16.70% | 50.00 |
| 2025-07-29 | 5.04 | 4.94 | -0.10 | -1.98% | 4.86 | 5.08 | 857715 | 42428.66 | 8.12% | 78.00 |
| 2025-07-28 | 5.14 | 5.04 | 0.04 | 0.80% | 5.00 | 5.27 | 1004464 | 51344.10 | 9.51% | 50.00 |
| 2025-07-25 | 4.97 | 5.00 | 0.03 | 0.60% | 4.88 | 5.24 | 1169651 | 59136.62 | 11.08% | 580.00 |
| 2025-07-24 | 4.72 | 4.97 | 0.22 | 4.63% | 4.72 | 5.05 | 1064324 | 52357.39 | 10.08% | 156.00 |
| 2025-07-23 | 4.75 | 4.75 | -0.16 | -3.26% | 4.75 | 5.03 | 926645 | 44994.84 | 8.78% | 50.00 |
| 2025-07-22 | 4.84 | 4.91 | 0.01 | 0.20% | 4.80 | 5.15 | 1181537 | 58706.61 | 11.19% | 434.00 |
| 2025-07-21 | 4.88 | 4.90 | -0.16 | -3.16% | 4.72 | 5.10 | 1404570 | 68710.71 | 13.30% | 195.00 |
| 2025-07-18 | 4.82 | 5.06 | 0.08 | 1.61% | 4.64 | 5.12 | 1692620 | 82808.59 | 16.03% | 232.00 |
| 2025-07-17 | 5.18 | 4.98 | -0.01 | -0.20% | 4.83 | 5.64 | 1995681 | 102872.78 | 18.90% | 43.00 |
| 2025-07-16 | 4.58 | 4.99 | 0.39 | 8.48% | 4.42 | 5.30 | 2063124 | 98754.98 | 19.54% | 98.00 |
| 2025-07-15 | 4.81 | 4.60 | -0.21 | -4.37% | 4.44 | 4.81 | 1847820 | 83872.06 | 17.50% | 5.00 |
| 2025-07-14 | 4.12 | 4.81 | 0.80 | 19.95% | 4.10 | 4.81 | 1357634 | 62808.05 | 12.86% | 1.00 |
| 2025-07-11 | 3.93 | 4.01 | 0.08 | 2.04% | 3.88 | 4.07 | 339832 | 13495.45 | 3.22% | 207.00 |
| 2025-07-10 | 3.89 | 3.93 | 0.05 | 1.29% | 3.86 | 3.98 | 237992 | 9350.21 | 2.25% | 2.00 |
| 2025-07-09 | 3.88 | 3.88 | 0.02 | 0.52% | 3.84 | 3.91 | 216339 | 8388.83 | 2.05% | 0.00 |
| 2025-07-08 | 3.87 | 3.86 | -0.01 | -0.26% | 3.83 | 3.94 | 197650 | 7647.24 | 1.87% | 0.00 |
| 2025-07-07 | 3.85 | 3.87 | -0.02 | -0.51% | 3.85 | 3.92 | 160592 | 6222.76 | 1.52% | 58.00 |
| 2025-07-04 | 3.95 | 3.89 | -0.04 | -1.02% | 3.87 | 3.98 | 242064 | 9459.37 | 2.29% | 0.00 |
| 2025-07-03 | 3.85 | 3.93 | 0.08 | 2.08% | 3.83 | 3.96 | 269324 | 10548.95 | 2.55% | 0.00 |
| 2025-07-02 | 3.86 | 3.85 | -0.03 | -0.77% | 3.82 | 3.94 | 211310 | 8171.10 | 2.00% | 0.00 |
| 2025-07-01 | 3.76 | 3.88 | 0.13 | 3.47% | 3.75 | 3.91 | 293735 | 11252.84 | 2.78% | 25.00 |
| 2025-06-30 | 3.75 | 3.75 | 0.02 | 0.54% | 3.71 | 3.78 | 145157 | 5425.79 | 1.37% | 1.00 |
| 2025-06-27 | 3.72 | 3.73 | 0.03 | 0.81% | 3.70 | 3.79 | 168486 | 6321.28 | 1.60% | 1.00 |
| 2025-06-26 | 3.73 | 3.70 | -0.03 | -0.80% | 3.65 | 3.75 | 149896 | 5546.57 | 1.42% | 0.00 |
| 2025-06-25 | 3.74 | 3.73 | 0.01 | 0.27% | 3.67 | 3.76 | 158585 | 5883.72 | 1.50% | 1.00 |
| 2025-06-24 | 3.62 | 3.72 | 0.12 | 3.33% | 3.61 | 3.75 | 198759 | 7367.39 | 1.88% | 0.00 |
| 2025-06-23 | 3.50 | 3.60 | 0.06 | 1.69% | 3.50 | 3.63 | 127847 | 4577.85 | 1.21% | 0.00 |
| 2025-06-20 | 3.59 | 3.54 | -0.04 | -1.12% | 3.54 | 3.61 | 129091 | 4603.31 | 1.22% | 0.00 |
| 2025-06-19 | 3.71 | 3.58 | -0.13 | -3.50% | 3.57 | 3.73 | 233910 | 8479.74 | 2.22% | 160.00 |
| 2025-06-18 | 3.79 | 3.71 | -0.08 | -2.11% | 3.70 | 3.82 | 201824 | 7548.57 | 1.91% | 50.00 |
| 2025-06-17 | 3.82 | 3.79 | -0.02 | -0.52% | 3.77 | 4.05 | 396375 | 15338.89 | 3.75% | 5.00 |
| 2025-06-16 | 3.74 | 3.81 | 0.05 | 1.33% | 3.74 | 3.82 | 196495 | 7423.92 | 1.86% | 0.00 |
| 2025-06-13 | 3.90 | 3.76 | -0.15 | -3.84% | 3.75 | 3.90 | 238754 | 9086.36 | 2.26% | 0.00 |
| 2025-06-12 | 3.93 | 3.91 | 0.00 | 0.00% | 3.88 | 3.99 | 263072 | 10287.44 | 2.49% | 1.00 |
| 2025-06-11 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 4.02 | 451743 | 17807.22 | 4.28% | 20.00 |
| 2025-06-10 | 3.79 | 3.90 | 0.11 | 2.90% | 3.75 | 4.04 | 587303 | 22820.16 | 5.56% | 0.00 |
| 2025-06-09 | 3.67 | 3.79 | 0.13 | 3.55% | 3.65 | 3.81 | 347400 | 13086.91 | 3.29% | 0.00 |
| 2025-06-06 | 3.64 | 3.66 | 0.01 | 0.27% | 3.62 | 3.71 | 171393 | 6263.19 | 1.62% | 0.00 |
| 2025-06-05 | 3.70 | 3.65 | -0.06 | -1.62% | 3.62 | 3.71 | 216618 | 7907.01 | 2.05% | 13.00 |
| 2025-06-04 | 3.72 | 3.71 | -0.01 | -0.27% | 3.67 | 3.76 | 222536 | 8235.69 | 2.11% | 0.00 |
| 2025-06-03 | 3.56 | 3.72 | 0.13 | 3.62% | 3.56 | 3.76 | 378946 | 14071.93 | 3.59% | 81.00 |
| 2025-05-30 | 3.57 | 3.59 | 0.01 | 0.28% | 3.54 | 3.63 | 270532 | 9708.46 | 2.56% | 0.00 |
| 2025-05-29 | 3.51 | 3.58 | 0.08 | 2.29% | 3.48 | 3.62 | 285213 | 10185.76 | 2.70% | 154.00 |
| 2025-05-28 | 3.58 | 3.50 | -0.09 | -2.51% | 3.47 | 3.60 | 168311 | 5915.17 | 1.59% | 0.00 |
| 2025-05-27 | 3.49 | 3.59 | 0.09 | 2.57% | 3.49 | 3.59 | 184003 | 6547.28 | 1.74% | 0.00 |
深证大盘股票行情在线 K线走势图
