*ST长药(300391)股票行情
*ST长药(300391)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 |
|---|
| 2025-08-01 | 4.21 | 4.31 | 0.09 | 2.13% | 4.19 | 4.36 | 80578 | 3459.73 | 2.30% | 0.00 |
| 2025-07-31 | 4.21 | 4.22 | 0.01 | 0.24% | 4.18 | 4.26 | 34522 | 1459.76 | 0.99% | 0.00 |
| 2025-07-30 | 4.30 | 4.21 | -0.09 | -2.09% | 4.20 | 4.30 | 66463 | 2817.41 | 1.90% | 0.00 |
| 2025-07-29 | 4.33 | 4.30 | -0.02 | -0.46% | 4.28 | 4.33 | 47526 | 2043.77 | 1.36% | 0.00 |
| 2025-07-28 | 4.30 | 4.32 | 0.00 | 0.00% | 4.30 | 4.35 | 47644 | 2059.45 | 1.36% | 0.00 |
| 2025-07-25 | 4.27 | 4.32 | 0.05 | 1.17% | 4.23 | 4.34 | 53416 | 2280.66 | 1.52% | 0.00 |
| 2025-07-24 | 4.20 | 4.27 | 0.05 | 1.18% | 4.20 | 4.28 | 61270 | 2600.71 | 1.75% | 0.00 |
| 2025-07-23 | 4.26 | 4.22 | -0.06 | -1.40% | 4.20 | 4.28 | 68854 | 2912.98 | 1.97% | 0.00 |
| 2025-07-22 | 4.33 | 4.28 | -0.04 | -0.93% | 4.28 | 4.39 | 65454 | 2831.93 | 1.87% | 0.00 |
| 2025-07-21 | 4.36 | 4.32 | -0.06 | -1.37% | 4.28 | 4.36 | 64235 | 2773.73 | 1.83% | 0.00 |
| 2025-07-18 | 4.36 | 4.38 | 0.00 | 0.00% | 4.33 | 4.39 | 69321 | 3023.43 | 1.98% | 0.00 |
| 2025-07-17 | 4.42 | 4.38 | -0.07 | -1.57% | 4.37 | 4.46 | 72471 | 3193.38 | 2.07% | 0.00 |
| 2025-07-16 | 4.49 | 4.45 | -0.08 | -1.77% | 4.34 | 4.49 | 87740 | 3870.95 | 2.50% | 0.00 |
| 2025-07-15 | 4.50 | 4.53 | 0.03 | 0.67% | 4.46 | 4.55 | 77894 | 3510.33 | 2.22% | 0.00 |
| 2025-07-14 | 4.49 | 4.50 | 0.02 | 0.45% | 4.43 | 4.50 | 35435 | 1582.49 | 1.01% | 0.00 |
| 2025-07-11 | 4.50 | 4.48 | -0.03 | -0.67% | 4.48 | 4.54 | 42160 | 1900.28 | 1.20% | 25.00 |
| 2025-07-10 | 4.49 | 4.51 | 0.03 | 0.67% | 4.47 | 4.52 | 31795 | 1429.49 | 0.91% | 0.00 |
| 2025-07-09 | 4.52 | 4.48 | -0.04 | -0.88% | 4.47 | 4.53 | 34445 | 1545.03 | 0.98% | 0.00 |
| 2025-07-08 | 4.52 | 4.52 | 0.01 | 0.22% | 4.50 | 4.55 | 32685 | 1477.22 | 0.93% | 0.00 |
| 2025-07-07 | 4.53 | 4.51 | -0.01 | -0.22% | 4.44 | 4.60 | 40463 | 1816.85 | 1.15% | 0.00 |
| 2025-07-04 | 4.62 | 4.52 | -0.09 | -1.95% | 4.52 | 4.64 | 44045 | 2015.33 | 1.26% | 0.00 |
| 2025-07-03 | 4.62 | 4.61 | -0.02 | -0.43% | 4.56 | 4.68 | 51390 | 2364.61 | 1.47% | 0.00 |
| 2025-07-02 | 4.56 | 4.63 | 0.05 | 1.09% | 4.53 | 4.63 | 71117 | 3255.66 | 2.03% | 0.00 |
| 2025-07-01 | 4.40 | 4.58 | 0.18 | 4.09% | 4.39 | 4.65 | 125942 | 5733.40 | 3.59% | 0.00 |
| 2025-06-30 | 4.35 | 4.40 | 0.08 | 1.85% | 4.33 | 4.41 | 62985 | 2753.01 | 1.80% | 0.00 |
| 2025-06-27 | 4.36 | 4.32 | -0.03 | -0.69% | 4.31 | 4.41 | 44874 | 1951.10 | 1.28% | 0.00 |
| 2025-06-26 | 4.32 | 4.35 | 0.02 | 0.46% | 4.28 | 4.38 | 41068 | 1778.80 | 1.17% | 0.00 |
| 2025-06-25 | 4.34 | 4.33 | 0.00 | 0.00% | 4.30 | 4.38 | 33703 | 1459.90 | 0.96% | 0.00 |
| 2025-06-24 | 4.29 | 4.33 | 0.04 | 0.93% | 4.29 | 4.37 | 46388 | 2007.38 | 1.32% | 0.00 |
| 2025-06-23 | 4.21 | 4.29 | 0.11 | 2.63% | 4.18 | 4.30 | 47041 | 1999.46 | 1.34% | 0.00 |
| 2025-06-20 | 4.34 | 4.18 | -0.17 | -3.91% | 4.17 | 4.36 | 61069 | 2604.24 | 1.74% | 0.00 |
| 2025-06-19 | 4.45 | 4.35 | -0.07 | -1.58% | 4.35 | 4.47 | 41831 | 1838.17 | 1.19% | 0.00 |
| 2025-06-18 | 4.50 | 4.42 | -0.08 | -1.78% | 4.40 | 4.50 | 36719 | 1630.04 | 1.05% | 0.00 |
| 2025-06-17 | 4.51 | 4.50 | -0.04 | -0.88% | 4.49 | 4.57 | 36875 | 1668.81 | 1.05% | 0.00 |
| 2025-06-16 | 4.49 | 4.54 | 0.03 | 0.67% | 4.49 | 4.57 | 50743 | 2296.16 | 1.45% | 0.00 |
| 2025-06-13 | 4.65 | 4.51 | -0.16 | -3.43% | 4.50 | 4.69 | 88865 | 4078.69 | 2.54% | 0.00 |
| 2025-06-12 | 4.56 | 4.67 | 0.11 | 2.41% | 4.53 | 4.72 | 106275 | 4943.84 | 3.03% | 0.00 |
| 2025-06-11 | 4.53 | 4.56 | 0.03 | 0.66% | 4.48 | 4.62 | 69314 | 3148.81 | 1.98% | 0.00 |
| 2025-06-10 | 4.60 | 4.53 | -0.07 | -1.52% | 4.48 | 4.65 | 99764 | 4547.54 | 2.85% | 0.00 |
| 2025-06-09 | 4.39 | 4.60 | 0.24 | 5.50% | 4.38 | 4.66 | 156336 | 7097.34 | 4.46% | 0.00 |
| 2025-06-06 | 4.34 | 4.36 | 0.03 | 0.69% | 4.31 | 4.40 | 78201 | 3406.40 | 2.23% | 0.00 |
| 2025-06-05 | 4.42 | 4.33 | -0.09 | -2.04% | 4.28 | 4.43 | 105376 | 4560.86 | 3.01% | 0.00 |
| 2025-06-04 | 4.43 | 4.42 | -0.07 | -1.56% | 4.41 | 4.49 | 78186 | 3478.77 | 2.23% | 0.00 |
| 2025-06-03 | 4.56 | 4.49 | -0.06 | -1.32% | 4.47 | 4.57 | 50108 | 2258.96 | 1.43% | 0.00 |
| 2025-05-30 | 4.55 | 4.55 | 0.00 | 0.00% | 4.52 | 4.68 | 81094 | 3728.68 | 2.31% | 6.00 |
| 2025-05-29 | 4.54 | 4.55 | 0.01 | 0.22% | 4.50 | 4.60 | 60435 | 2748.13 | 1.73% | 0.00 |
| 2025-05-28 | 4.60 | 4.54 | -0.10 | -2.16% | 4.44 | 4.66 | 82804 | 3752.72 | 2.36% | 0.00 |
| 2025-05-27 | 4.65 | 4.64 | -0.05 | -1.07% | 4.60 | 4.74 | 60340 | 2812.85 | 1.72% | 0.00 |
| 2025-05-26 | 4.77 | 4.69 | -0.04 | -0.85% | 4.65 | 4.78 | 55372 | 2598.95 | 1.58% | 0.00 |
| 2025-05-23 | 4.92 | 4.73 | -0.13 | -2.67% | 4.72 | 4.95 | 108075 | 5207.82 | 3.08% | 0.00 |
| 2025-05-22 | 4.74 | 4.86 | 0.13 | 2.75% | 4.68 | 4.98 | 173339 | 8370.39 | 4.95% | 0.00 |
| 2025-05-21 | 4.81 | 4.73 | -0.06 | -1.25% | 4.70 | 4.81 | 74286 | 3523.68 | 2.12% | 0.00 |
| 2025-05-20 | 4.70 | 4.79 | 0.09 | 1.91% | 4.70 | 4.81 | 104008 | 4948.55 | 2.97% | 0.00 |
| 2025-05-19 | 4.68 | 4.70 | 0.07 | 1.51% | 4.60 | 4.74 | 91133 | 4275.82 | 2.60% | 0.00 |
| 2025-05-16 | 4.71 | 4.63 | -0.11 | -2.32% | 4.62 | 4.73 | 81509 | 3804.35 | 2.33% | 0.00 |
| 2025-05-15 | 4.80 | 4.74 | -0.04 | -0.84% | 4.70 | 4.84 | 96075 | 4590.45 | 2.74% | 0.00 |
| 2025-05-14 | 4.75 | 4.78 | 0.05 | 1.06% | 4.62 | 4.83 | 91157 | 4341.31 | 2.60% | 0.00 |
| 2025-05-13 | 4.89 | 4.73 | -0.15 | -3.07% | 4.73 | 4.90 | 147416 | 7060.78 | 4.21% | 0.00 |
| 2025-05-12 | 4.95 | 4.88 | -0.06 | -1.21% | 4.80 | 4.95 | 137284 | 6660.38 | 3.92% | 106.00 |
| 2025-05-09 | 4.90 | 4.94 | 0.13 | 2.70% | 4.88 | 5.11 | 212979 | 10589.28 | 6.08% | 0.00 |
| 2025-05-08 | 5.29 | 4.81 | -0.77 | -13.80% | 4.78 | 5.29 | 449614 | 22375.37 | 12.83% | 0.00 |
| 2025-05-07 | 5.26 | 5.58 | 0.35 | 6.69% | 5.26 | 5.68 | 194453 | 10708.01 | 5.55% | 0.00 |
| 2025-05-06 | 5.18 | 5.23 | 0.07 | 1.36% | 5.02 | 5.30 | 128447 | 6629.00 | 3.67% | 0.00 |
| 2025-04-30 | 5.24 | 5.16 | -0.09 | -1.71% | 5.13 | 5.29 | 136103 | 7057.72 | 3.88% | 0.00 |
| 2025-04-29 | 5.05 | 5.25 | 0.27 | 5.42% | 4.94 | 5.25 | 160420 | 8235.25 | 4.58% | 0.00 |
| 2025-04-28 | 4.94 | 4.98 | 0.05 | 1.01% | 4.87 | 5.23 | 154943 | 7850.31 | 4.42% | 0.00 |
| 2025-04-25 | 4.86 | 4.93 | 0.08 | 1.65% | 4.71 | 4.95 | 140679 | 6841.45 | 4.02% | 0.00 |
| 2025-04-24 | 4.74 | 4.85 | 0.11 | 2.32% | 4.52 | 4.86 | 202868 | 9607.18 | 5.79% | 0.00 |
| 2025-04-23 | 4.28 | 4.74 | 0.36 | 8.22% | 4.27 | 4.76 | 300356 | 13734.11 | 8.57% | 2.00 |
| 2025-04-22 | 3.62 | 4.38 | 0.12 | 2.82% | 3.62 | 4.54 | 589534 | 23516.92 | 16.83% | 0.00 |
| 2025-04-18 | 4.37 | 4.26 | -0.18 | -4.05% | 4.07 | 4.53 | 269038 | 11489.80 | 7.68% | 0.00 |
| 2025-04-17 | 4.86 | 4.44 | -0.30 | -6.33% | 4.39 | 4.89 | 257268 | 11789.16 | 7.34% | 0.00 |
| 2025-04-16 | 4.97 | 4.74 | -0.35 | -6.88% | 4.67 | 5.08 | 178362 | 8581.07 | 5.09% | 0.00 |
| 2025-04-15 | 5.30 | 5.09 | -0.20 | -3.78% | 5.02 | 5.38 | 126452 | 6522.32 | 3.61% | 0.00 |
| 2025-04-14 | 5.23 | 5.29 | 0.06 | 1.15% | 5.12 | 5.57 | 201785 | 10807.44 | 5.76% | 0.00 |
| 2025-04-11 | 4.76 | 5.23 | 0.47 | 9.87% | 4.68 | 5.70 | 264498 | 13421.01 | 7.55% | 0.00 |
| 2025-04-10 | 4.44 | 4.76 | 0.38 | 8.68% | 4.44 | 4.94 | 188393 | 8901.40 | 5.38% | 10.00 |
| 2025-04-09 | 4.30 | 4.38 | 0.09 | 2.10% | 3.85 | 4.43 | 176212 | 7419.30 | 5.03% | 0.00 |
| 2025-04-08 | 4.29 | 4.29 | 0.00 | 0.00% | 4.05 | 4.60 | 205322 | 8874.52 | 5.86% | 0.00 |
| 2025-04-07 | 4.85 | 4.29 | -1.07 | -19.96% | 4.29 | 5.00 | 201960 | 9252.94 | 5.76% | 0.00 |
深证大盘股票行情在线 K线走势图
