仟源医药(300254)股票行情
仟源医药(300254)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 | 11.25 | 10.82 | -0.33 | -2.96% | 10.71 | 11.43 | 469008 | 51606.84 | 20.84% | 0.00 |
| 2025-06-16 | 10.51 | 11.15 | 0.48 | 4.50% | 10.46 | 11.79 | 522139 | 57557.13 | 23.20% | 10.00 |
| 2025-06-13 | 10.90 | 10.67 | -0.48 | -4.30% | 10.59 | 11.95 | 558208 | 62273.11 | 24.81% | 0.00 |
| 2025-06-12 | 10.31 | 11.15 | 0.97 | 9.53% | 10.28 | 11.60 | 591997 | 65009.53 | 26.31% | 0.00 |
| 2025-06-11 | 10.32 | 10.18 | -0.20 | -1.93% | 10.15 | 10.55 | 199370 | 20464.15 | 8.86% | 1.00 |
| 2025-06-10 | 10.33 | 10.38 | -0.02 | -0.19% | 10.26 | 10.73 | 307053 | 32004.97 | 13.65% | 3.00 |
| 2025-06-09 | 9.97 | 10.40 | 0.44 | 4.42% | 9.97 | 10.66 | 334400 | 34719.90 | 14.86% | 0.00 |
| 2025-06-06 | 10.05 | 9.96 | -0.10 | -0.99% | 9.80 | 10.30 | 231417 | 23130.46 | 10.28% | 0.00 |
| 2025-06-05 | 10.44 | 10.06 | -0.32 | -3.08% | 9.94 | 10.50 | 290463 | 29351.33 | 12.91% | 0.00 |
| 2025-06-04 | 10.50 | 10.38 | 0.02 | 0.19% | 10.20 | 10.86 | 478592 | 50042.63 | 21.27% | 0.00 |
| 2025-06-03 | 9.80 | 10.36 | 0.44 | 4.44% | 9.78 | 10.55 | 397301 | 40578.10 | 17.66% | 0.00 |
| 2025-05-30 | 9.81 | 9.92 | 0.07 | 0.71% | 9.75 | 10.22 | 312707 | 31236.38 | 13.90% | 0.00 |
| 2025-05-29 | 9.36 | 9.85 | 0.45 | 4.79% | 9.31 | 9.93 | 225807 | 21937.76 | 10.03% | 0.00 |
| 2025-05-28 | 9.71 | 9.40 | -0.33 | -3.39% | 9.35 | 9.74 | 154087 | 14595.60 | 6.85% | 0.00 |
| 2025-05-27 | 9.51 | 9.73 | 0.17 | 1.78% | 9.49 | 9.85 | 172912 | 16792.90 | 7.68% | 0.00 |
| 2025-05-26 | 9.70 | 9.56 | -0.14 | -1.44% | 9.36 | 9.75 | 187334 | 17815.58 | 8.33% | 0.00 |
| 2025-05-23 | 9.79 | 9.70 | -0.09 | -0.92% | 9.68 | 10.13 | 299233 | 29592.22 | 13.30% | 0.00 |
| 2025-05-22 | 9.38 | 9.79 | 0.35 | 3.71% | 9.24 | 10.08 | 299538 | 28969.62 | 13.31% | 3.00 |
| 2025-05-21 | 9.43 | 9.44 | 0.01 | 0.11% | 9.37 | 9.60 | 123571 | 11717.75 | 5.49% | 0.00 |
| 2025-05-20 | 9.16 | 9.43 | 0.26 | 2.84% | 9.16 | 9.55 | 159788 | 15078.68 | 7.10% | 0.00 |
| 2025-05-19 | 9.32 | 9.17 | -0.11 | -1.19% | 9.07 | 9.32 | 86205 | 7881.02 | 3.83% | 0.00 |
| 2025-05-16 | 9.18 | 9.28 | 0.08 | 0.87% | 9.10 | 9.33 | 119464 | 11047.23 | 5.31% | 0.00 |
| 2025-05-15 | 9.03 | 9.20 | 0.15 | 1.66% | 8.93 | 9.23 | 109919 | 10032.40 | 4.88% | 0.00 |
| 2025-05-14 | 9.09 | 9.05 | -0.04 | -0.44% | 9.00 | 9.16 | 60729 | 5499.44 | 2.70% | 0.00 |
| 2025-05-13 | 9.27 | 9.09 | -0.10 | -1.09% | 9.06 | 9.28 | 66306 | 6057.27 | 2.95% | 0.00 |
| 2025-05-12 | 9.15 | 9.19 | 0.12 | 1.32% | 8.99 | 9.26 | 85556 | 7794.03 | 3.80% | 0.00 |
| 2025-05-09 | 9.23 | 9.07 | -0.18 | -1.95% | 9.06 | 9.24 | 73626 | 6724.92 | 3.27% | 0.00 |
| 2025-05-08 | 9.09 | 9.25 | 0.18 | 1.98% | 9.01 | 9.32 | 104293 | 9610.97 | 4.63% | 0.00 |
| 2025-05-07 | 9.04 | 9.07 | 0.04 | 0.44% | 8.97 | 9.22 | 89552 | 8149.09 | 3.98% | 0.00 |
| 2025-05-06 | 8.82 | 9.03 | 0.27 | 3.08% | 8.82 | 9.06 | 77798 | 6959.61 | 3.46% | 0.00 |
| 2025-04-30 | 8.77 | 8.76 | 0.09 | 1.04% | 8.67 | 8.87 | 58962 | 5180.56 | 2.62% | 0.00 |
| 2025-04-29 | 8.69 | 8.67 | 0.05 | 0.58% | 8.58 | 8.77 | 55811 | 4856.09 | 2.48% | 0.00 |
| 2025-04-28 | 8.80 | 8.62 | -0.23 | -2.60% | 8.52 | 8.85 | 84470 | 7293.75 | 3.75% | 0.00 |
| 2025-04-25 | 9.27 | 8.85 | -0.25 | -2.75% | 8.83 | 9.33 | 149468 | 13405.23 | 6.64% | 0.00 |
| 2025-04-24 | 9.14 | 9.10 | -0.03 | -0.33% | 9.05 | 9.35 | 142190 | 13070.93 | 6.32% | 0.00 |
| 2025-04-23 | 9.25 | 9.13 | -0.13 | -1.40% | 9.08 | 9.28 | 105615 | 9673.79 | 4.69% | 0.00 |
| 2025-04-22 | 9.40 | 9.26 | -0.19 | -2.01% | 9.04 | 9.54 | 204701 | 18821.90 | 9.10% | 0.00 |
| 2025-04-21 | 8.51 | 9.45 | 0.87 | 10.14% | 8.33 | 9.50 | 332332 | 29902.76 | 14.77% | 1.00 |
| 2025-04-18 | 8.66 | 8.58 | -0.09 | -1.04% | 8.43 | 9.08 | 157672 | 13677.40 | 7.01% | 0.00 |
| 2025-04-17 | 8.50 | 8.67 | 0.09 | 1.05% | 8.46 | 9.05 | 136740 | 11982.52 | 6.08% | 0.00 |
| 2025-04-16 | 9.00 | 8.58 | -0.47 | -5.19% | 8.42 | 9.09 | 155071 | 13446.66 | 6.89% | 0.00 |
| 2025-04-15 | 9.13 | 9.05 | -0.15 | -1.63% | 8.99 | 9.35 | 147656 | 13460.49 | 6.56% | 0.00 |
| 2025-04-14 | 8.83 | 9.20 | 0.50 | 5.75% | 8.75 | 9.38 | 193834 | 17670.35 | 8.61% | 0.00 |
| 2025-04-11 | 8.77 | 8.70 | -0.04 | -0.46% | 8.63 | 8.95 | 134648 | 11799.06 | 5.98% | 0.00 |
| 2025-04-10 | 8.64 | 8.74 | 0.14 | 1.63% | 8.60 | 9.05 | 185552 | 16429.08 | 8.25% | 0.00 |
| 2025-04-09 | 8.37 | 8.60 | 0.04 | 0.47% | 7.44 | 8.72 | 204701 | 16602.47 | 9.10% | 0.00 |
| 2025-04-08 | 8.60 | 8.56 | 0.19 | 2.27% | 8.17 | 8.88 | 195878 | 16678.80 | 8.70% | 0.00 |
| 2025-04-07 | 9.33 | 8.37 | -1.61 | -16.13% | 8.04 | 9.64 | 278418 | 24522.99 | 12.37% | 0.00 |
| 2025-04-03 | 9.80 | 9.98 | 0.13 | 1.32% | 9.77 | 10.08 | 195156 | 19421.26 | 8.67% | 0.00 |
| 2025-04-02 | 9.93 | 9.85 | -0.16 | -1.60% | 9.71 | 10.01 | 223576 | 22055.98 | 9.94% | 150.00 |
| 2025-04-01 | 9.60 | 10.01 | 0.34 | 3.52% | 9.53 | 10.40 | 461439 | 46448.51 | 20.51% | 0.00 |
| 2025-03-31 | 9.32 | 9.67 | 0.20 | 2.11% | 9.17 | 9.77 | 311152 | 29665.34 | 13.83% | 33.00 |
| 2025-03-28 | 9.20 | 9.47 | 0.23 | 2.49% | 9.18 | 9.77 | 271765 | 26000.74 | 12.08% | 6.00 |
| 2025-03-27 | 9.08 | 9.24 | 0.11 | 1.20% | 8.90 | 9.29 | 89711 | 8189.93 | 3.99% | 0.00 |
| 2025-03-26 | 8.93 | 9.13 | 0.14 | 1.56% | 8.93 | 9.15 | 65563 | 5968.29 | 2.91% | 0.00 |
| 2025-03-25 | 9.06 | 8.99 | -0.06 | -0.66% | 8.81 | 9.07 | 77828 | 6977.27 | 3.46% | 0.00 |
| 2025-03-24 | 9.38 | 9.05 | -0.23 | -2.48% | 8.89 | 9.40 | 116228 | 10552.07 | 5.17% | 0.00 |
| 2025-03-21 | 9.59 | 9.28 | -0.24 | -2.52% | 9.24 | 9.66 | 124455 | 11708.48 | 5.53% | 0.00 |
| 2025-03-20 | 9.43 | 9.52 | 0.06 | 0.63% | 9.37 | 9.56 | 93840 | 8890.83 | 4.17% | 0.00 |
| 2025-03-19 | 9.50 | 9.46 | -0.06 | -0.63% | 9.41 | 9.67 | 102711 | 9773.13 | 4.56% | 0.00 |
| 2025-03-18 | 9.60 | 9.52 | -0.05 | -0.52% | 9.45 | 9.61 | 98379 | 9353.13 | 4.37% | 0.00 |
| 2025-03-17 | 9.76 | 9.57 | -0.08 | -0.83% | 9.53 | 9.85 | 164759 | 15857.09 | 7.32% | 7.00 |
| 2025-03-14 | 9.26 | 9.65 | 0.39 | 4.21% | 9.11 | 9.65 | 193840 | 18297.76 | 8.61% | 12.00 |
| 2025-03-13 | 9.37 | 9.26 | -0.13 | -1.38% | 9.18 | 9.49 | 113279 | 10539.81 | 5.03% | 0.00 |
| 2025-03-12 | 9.17 | 9.39 | 0.23 | 2.51% | 9.09 | 9.50 | 165072 | 15423.41 | 7.34% | 0.00 |
| 2025-03-11 | 9.14 | 9.16 | -0.11 | -1.19% | 9.05 | 9.25 | 88006 | 8040.39 | 3.91% | 0.00 |
| 2025-03-10 | 9.33 | 9.27 | 0.10 | 1.09% | 9.15 | 9.53 | 100063 | 9331.68 | 4.45% | 0.00 |
| 2025-03-07 | 9.27 | 9.17 | -0.13 | -1.40% | 9.10 | 9.30 | 70696 | 6506.37 | 3.14% | 0.00 |
| 2025-03-06 | 9.17 | 9.30 | 0.11 | 1.20% | 9.17 | 9.32 | 90368 | 8378.33 | 4.02% | 0.00 |
| 2025-03-05 | 9.21 | 9.19 | -0.07 | -0.76% | 9.05 | 9.26 | 74630 | 6808.26 | 3.32% | 0.00 |
| 2025-03-04 | 9.07 | 9.26 | 0.13 | 1.42% | 9.03 | 9.30 | 85717 | 7875.05 | 3.81% | 0.00 |
| 2025-03-03 | 9.08 | 9.13 | 0.08 | 0.88% | 9.05 | 9.33 | 91010 | 8360.50 | 4.04% | 0.00 |
| 2025-02-28 | 9.33 | 9.05 | -0.35 | -3.72% | 9.03 | 9.43 | 97212 | 8927.77 | 4.32% | 0.00 |
| 2025-02-27 | 9.55 | 9.40 | -0.15 | -1.57% | 9.18 | 9.58 | 120777 | 11292.89 | 5.37% | 0.00 |
| 2025-02-26 | 9.38 | 9.55 | 0.16 | 1.70% | 9.30 | 9.55 | 115939 | 10958.77 | 5.15% | 0.00 |
| 2025-02-25 | 9.46 | 9.39 | -0.10 | -1.05% | 9.23 | 9.56 | 121607 | 11429.47 | 5.40% | 0.00 |
| 2025-02-24 | 9.64 | 9.49 | -0.12 | -1.25% | 9.36 | 9.68 | 118226 | 11215.27 | 5.25% | 0.00 |
| 2025-02-21 | 9.58 | 9.61 | -0.07 | -0.72% | 9.47 | 9.78 | 199357 | 19103.27 | 8.86% | 0.00 |
| 2025-02-20 | 9.19 | 9.68 | 0.54 | 5.91% | 9.19 | 10.57 | 304330 | 29944.48 | 13.52% | 0.00 |
| 2025-02-19 | 9.00 | 9.14 | 0.16 | 1.78% | 8.91 | 9.33 | 123426 | 11254.88 | 5.49% | 0.00 |
深证大盘股票行情在线 K线走势图
