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 |
|---|
| 2026-03-26 | 10.95 | 11.00 | 0.12 | 1.10% | 10.91 | 11.77 | 205566 | 23211.77 | 9.10% | 0.00 |
| 2026-03-25 | 11.15 | 10.88 | -0.21 | -1.89% | 10.86 | 11.15 | 75451 | 8292.53 | 3.34% | 0.00 |
| 2026-03-24 | 10.76 | 11.09 | 0.52 | 4.92% | 10.67 | 11.10 | 93770 | 10210.78 | 4.15% | 0.00 |
| 2026-03-23 | 11.31 | 10.57 | -0.86 | -7.52% | 10.41 | 11.31 | 140338 | 15184.70 | 6.25% | 0.00 |
| 2026-03-20 | 11.79 | 11.43 | -0.26 | -2.22% | 11.38 | 11.93 | 73913 | 8587.10 | 3.29% | 0.00 |
| 2026-03-19 | 12.01 | 11.69 | -0.43 | -3.55% | 11.59 | 12.05 | 92098 | 10809.35 | 4.10% | 0.00 |
| 2026-03-18 | 11.78 | 12.12 | 0.33 | 2.80% | 11.78 | 12.16 | 70576 | 8442.52 | 3.15% | 0.00 |
| 2026-03-17 | 12.04 | 11.79 | -0.26 | -2.16% | 11.76 | 12.19 | 76112 | 9094.20 | 3.39% | 0.00 |
| 2026-03-16 | 12.01 | 12.05 | 0.07 | 0.58% | 11.97 | 12.32 | 82920 | 10034.10 | 3.70% | 0.00 |
| 2026-03-13 | 11.95 | 11.98 | 0.02 | 0.17% | 11.86 | 12.42 | 96901 | 11817.81 | 4.32% | 0.00 |
| 2026-03-12 | 12.20 | 11.96 | -0.23 | -1.89% | 11.90 | 12.23 | 89099 | 10683.39 | 3.97% | 0.00 |
| 2026-03-11 | 12.55 | 12.19 | -0.36 | -2.87% | 12.12 | 12.55 | 105029 | 12875.60 | 4.68% | 0.00 |
| 2026-03-10 | 12.24 | 12.55 | 0.38 | 3.12% | 12.20 | 12.69 | 111031 | 13888.90 | 4.95% | 0.00 |
| 2026-03-09 | 12.30 | 12.17 | -0.23 | -1.85% | 12.11 | 12.43 | 102378 | 12505.95 | 4.56% | 0.00 |
| 2026-03-06 | 12.55 | 12.40 | -0.13 | -1.04% | 12.24 | 12.55 | 106085 | 13150.94 | 4.73% | 81.00 |
| 2026-03-05 | 12.10 | 12.53 | 0.58 | 4.85% | 12.03 | 12.66 | 170777 | 21183.33 | 7.61% | 0.00 |
| 2026-03-04 | 11.96 | 11.95 | -0.08 | -0.67% | 11.86 | 12.28 | 142861 | 17194.63 | 6.37% | 9.00 |
| 2026-03-03 | 11.98 | 12.03 | 0.10 | 0.84% | 11.94 | 12.88 | 229803 | 28479.13 | 10.24% | 100.00 |
| 2026-03-02 | 12.11 | 11.93 | -0.35 | -2.85% | 11.81 | 12.24 | 111655 | 13375.33 | 4.98% | 0.00 |
| 2026-02-27 | 12.17 | 12.28 | 0.10 | 0.82% | 12.02 | 12.42 | 97548 | 11914.62 | 4.35% | 0.00 |
| 2026-02-26 | 12.45 | 12.18 | -0.28 | -2.25% | 12.00 | 12.52 | 132971 | 16167.98 | 5.93% | 42.00 |
| 2026-02-25 | 12.11 | 12.46 | 0.35 | 2.89% | 11.91 | 12.59 | 183252 | 22709.08 | 8.17% | 42.00 |
| 2026-02-24 | 11.83 | 12.11 | 0.40 | 3.42% | 11.69 | 12.18 | 142182 | 17094.02 | 6.34% | 0.00 |
| 2026-02-13 | 11.37 | 11.71 | 0.34 | 2.99% | 11.35 | 11.84 | 121580 | 14194.88 | 5.42% | 0.00 |
| 2026-02-12 | 11.53 | 11.37 | -0.07 | -0.61% | 11.22 | 11.53 | 116243 | 13251.17 | 5.18% | 0.00 |
| 2026-02-11 | 11.85 | 11.44 | -0.56 | -4.67% | 11.40 | 11.91 | 209827 | 24343.87 | 9.35% | 1.00 |
| 2026-02-10 | 11.77 | 12.00 | 0.35 | 3.00% | 11.65 | 12.12 | 192447 | 22984.09 | 8.58% | 0.00 |
| 2026-02-09 | 11.77 | 11.65 | -0.13 | -1.10% | 11.62 | 11.99 | 291931 | 34475.84 | 13.01% | 0.00 |
| 2026-02-06 | 11.39 | 11.78 | 0.50 | 4.43% | 11.31 | 12.30 | 411430 | 48718.56 | 18.34% | 5.00 |
| 2026-02-05 | 10.69 | 11.28 | 0.60 | 5.62% | 10.59 | 11.40 | 278653 | 30996.66 | 12.42% | 0.00 |
| 2026-02-04 | 10.58 | 10.68 | 0.11 | 1.04% | 10.49 | 10.68 | 52733 | 5595.77 | 2.35% | 0.00 |
| 2026-02-03 | 10.49 | 10.57 | 0.21 | 2.03% | 10.43 | 10.60 | 57292 | 6037.70 | 2.55% | 0.00 |
| 2026-02-02 | 10.41 | 10.36 | -0.16 | -1.52% | 10.36 | 10.65 | 67525 | 7114.77 | 3.01% | 0.00 |
| 2026-01-30 | 10.37 | 10.52 | 0.09 | 0.86% | 10.36 | 10.62 | 67312 | 7070.89 | 3.00% | 0.00 |
| 2026-01-29 | 10.45 | 10.43 | -0.03 | -0.29% | 10.28 | 10.62 | 64311 | 6732.06 | 2.87% | 0.00 |
| 2026-01-28 | 10.80 | 10.46 | -0.32 | -2.97% | 10.42 | 10.82 | 109110 | 11529.71 | 4.86% | 0.00 |
| 2026-01-27 | 11.06 | 10.78 | -0.42 | -3.75% | 10.42 | 11.09 | 155830 | 16654.56 | 6.94% | 0.00 |
| 2026-01-26 | 11.03 | 11.20 | 0.21 | 1.91% | 10.85 | 11.23 | 168543 | 18651.58 | 7.51% | 0.00 |
| 2026-01-23 | 10.84 | 10.99 | 0.20 | 1.85% | 10.80 | 11.00 | 103507 | 11298.56 | 4.61% | 1.00 |
| 2026-01-22 | 10.81 | 10.79 | 0.03 | 0.28% | 10.72 | 10.81 | 67001 | 7210.03 | 2.99% | 0.00 |
| 2026-01-21 | 10.83 | 10.76 | -0.13 | -1.19% | 10.73 | 10.90 | 95686 | 10340.85 | 4.26% | 1.00 |
| 2026-01-20 | 10.82 | 10.89 | 0.04 | 0.37% | 10.81 | 10.96 | 100540 | 10927.29 | 4.48% | 0.00 |
| 2026-01-19 | 10.88 | 10.85 | -0.08 | -0.73% | 10.82 | 10.98 | 100610 | 10939.41 | 4.48% | 0.00 |
| 2026-01-16 | 11.25 | 10.93 | -0.35 | -3.10% | 10.86 | 11.28 | 182981 | 20090.06 | 8.16% | 0.00 |
| 2026-01-15 | 11.50 | 11.28 | -0.40 | -3.42% | 11.12 | 11.64 | 223244 | 25296.44 | 9.95% | 1.00 |
| 2026-01-14 | 12.25 | 11.68 | -0.29 | -2.42% | 11.50 | 12.39 | 419797 | 49954.13 | 18.71% | 0.00 |
| 2026-01-13 | 11.02 | 11.97 | 1.04 | 9.52% | 10.94 | 12.78 | 519758 | 61660.84 | 23.16% | 0.00 |
| 2026-01-12 | 10.82 | 10.93 | 0.09 | 0.83% | 10.70 | 11.11 | 127331 | 13906.10 | 5.67% | 0.00 |
| 2026-01-09 | 10.46 | 10.84 | 0.31 | 2.94% | 10.40 | 10.90 | 143119 | 15238.68 | 6.38% | 0.00 |
| 2026-01-08 | 10.26 | 10.53 | 0.36 | 3.54% | 10.17 | 10.55 | 81192 | 8453.51 | 3.62% | 0.00 |
| 2026-01-07 | 10.32 | 10.17 | -0.16 | -1.55% | 10.17 | 10.42 | 48403 | 4964.18 | 2.16% | 0.00 |
| 2026-01-06 | 10.33 | 10.33 | 0.00 | 0.00% | 10.29 | 10.49 | 57994 | 6012.17 | 2.58% | 0.00 |
| 2026-01-05 | 10.10 | 10.33 | 0.21 | 2.08% | 10.08 | 10.33 | 74196 | 7618.05 | 3.31% | 0.00 |
| 2025-12-31 | 10.49 | 10.12 | -0.27 | -2.60% | 10.05 | 10.49 | 84283 | 8556.79 | 3.76% | 0.00 |
| 2025-12-30 | 10.16 | 10.39 | 0.22 | 2.16% | 10.09 | 10.63 | 97739 | 10144.25 | 4.36% | 0.00 |
| 2025-12-29 | 10.23 | 10.17 | 0.04 | 0.39% | 10.07 | 10.23 | 36658 | 3715.83 | 1.63% | 0.00 |
| 2025-12-26 | 10.18 | 10.13 | -0.06 | -0.59% | 10.10 | 10.34 | 43764 | 4469.04 | 1.95% | 0.00 |
| 2025-12-25 | 10.08 | 10.19 | 0.11 | 1.09% | 10.05 | 10.21 | 27511 | 2792.11 | 1.23% | 0.00 |
| 2025-12-24 | 10.07 | 10.08 | 0.00 | 0.00% | 10.06 | 10.18 | 34177 | 3453.33 | 1.52% | 0.00 |
| 2025-12-23 | 10.13 | 10.08 | -0.08 | -0.79% | 10.06 | 10.20 | 33441 | 3379.44 | 1.49% | 0.00 |
| 2025-12-22 | 10.23 | 10.16 | -0.08 | -0.78% | 10.12 | 10.26 | 41347 | 4213.40 | 1.84% | 0.00 |
| 2025-12-19 | 9.98 | 10.24 | 0.22 | 2.20% | 9.98 | 10.25 | 44629 | 4544.00 | 1.99% | 0.00 |
| 2025-12-18 | 9.82 | 10.02 | 0.18 | 1.83% | 9.81 | 10.15 | 65875 | 6620.82 | 2.94% | 0.00 |
| 2025-12-17 | 9.77 | 9.84 | 0.01 | 0.10% | 9.64 | 9.89 | 45559 | 4441.33 | 2.03% | 0.00 |
| 2025-12-16 | 9.97 | 9.83 | -0.19 | -1.90% | 9.79 | 10.03 | 34764 | 3424.68 | 1.55% | 0.00 |
| 2025-12-15 | 9.98 | 10.02 | 0.00 | 0.00% | 9.82 | 10.12 | 42643 | 4253.72 | 1.90% | 0.00 |
| 2025-12-12 | 10.06 | 10.02 | -0.02 | -0.20% | 10.00 | 10.17 | 42102 | 4251.87 | 1.88% | 0.00 |
| 2025-12-11 | 10.30 | 10.04 | -0.27 | -2.62% | 10.03 | 10.35 | 47389 | 4803.77 | 2.11% | 0.00 |
| 2025-12-10 | 10.23 | 10.31 | 0.08 | 0.78% | 10.12 | 10.35 | 45636 | 4672.28 | 2.03% | 0.00 |
| 2025-12-09 | 10.51 | 10.23 | -0.28 | -2.66% | 10.21 | 10.51 | 58201 | 6006.49 | 2.59% | 18.00 |
| 2025-12-08 | 10.39 | 10.51 | 0.17 | 1.64% | 10.35 | 10.52 | 43325 | 4531.26 | 1.93% | 0.00 |
| 2025-12-05 | 10.35 | 10.34 | -0.01 | -0.10% | 10.17 | 10.43 | 50061 | 5137.35 | 2.23% | 0.00 |
| 2025-12-04 | 10.36 | 10.35 | -0.05 | -0.48% | 10.22 | 10.48 | 39670 | 4108.86 | 1.77% | 0.00 |
| 2025-12-03 | 10.47 | 10.40 | -0.06 | -0.57% | 10.33 | 10.50 | 37491 | 3897.72 | 1.67% | 0.00 |
| 2025-12-02 | 10.59 | 10.46 | -0.13 | -1.23% | 10.36 | 10.64 | 43547 | 4547.71 | 1.94% | 0.00 |
| 2025-12-01 | 10.66 | 10.59 | 0.01 | 0.09% | 10.56 | 10.77 | 52258 | 5571.41 | 2.33% | 0.00 |
| 2025-11-28 | 10.57 | 10.58 | 0.04 | 0.38% | 10.36 | 10.75 | 48815 | 5129.18 | 2.18% | 0.00 |
| 2025-11-27 | 10.56 | 10.54 | 0.00 | 0.00% | 10.36 | 10.59 | 51278 | 5379.33 | 2.29% | 0.00 |
| 2025-11-26 | 10.55 | 10.54 | -0.01 | -0.09% | 10.47 | 10.95 | 83727 | 8965.01 | 3.73% | 0.00 |
| 2025-11-25 | 10.46 | 10.55 | 0.16 | 1.54% | 10.36 | 10.62 | 61597 | 6490.37 | 2.75% | 0.00 |
深证大盘股票行情在线 K线走势图
仟源医药(300254)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
