*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 |
|---|
| 2026-01-23 | 0.92 | 0.92 | 0.15 | 19.48% | 0.89 | 0.92 | 698038 | 6402.28 | 19.92% | 188.00 |
| 2026-01-22 | 0.77 | 0.77 | 0.13 | 20.31% | 0.72 | 0.77 | 327838 | 2516.12 | 9.36% | 0.00 |
| 2026-01-21 | 0.59 | 0.64 | 0.11 | 20.75% | 0.55 | 0.64 | 519669 | 3217.33 | 14.83% | 0.00 |
| 2026-01-20 | 0.44 | 0.53 | 0.09 | 20.45% | 0.44 | 0.53 | 528796 | 2681.35 | 15.09% | 0.00 |
| 2026-01-19 | 0.48 | 0.44 | -0.10 | -18.52% | 0.43 | 0.53 | 803516 | 3755.51 | 22.94% | 0.00 |
| 2026-01-16 | 0.64 | 0.54 | -0.14 | -20.59% | 0.54 | 0.65 | 779974 | 4504.50 | 22.26% | 124.00 |
| 2026-01-15 | 0.78 | 0.68 | -0.10 | -12.82% | 0.67 | 0.78 | 638794 | 4593.89 | 18.23% | 0.00 |
| 2026-01-14 | 0.79 | 0.78 | -0.01 | -1.27% | 0.77 | 0.82 | 419623 | 3324.38 | 11.98% | 233.00 |
| 2026-01-13 | 0.80 | 0.79 | -0.02 | -2.47% | 0.76 | 0.83 | 574344 | 4520.30 | 16.39% | 175.00 |
| 2026-01-12 | 0.83 | 0.81 | 0.00 | 0.00% | 0.80 | 0.86 | 521553 | 4294.49 | 14.89% | 0.00 |
| 2026-01-09 | 0.87 | 0.81 | -0.06 | -6.90% | 0.79 | 0.87 | 632364 | 5236.14 | 18.05% | 269.00 |
| 2026-01-08 | 0.84 | 0.87 | 0.03 | 3.57% | 0.83 | 0.92 | 715267 | 6176.97 | 20.42% | 23.00 |
| 2026-01-07 | 0.87 | 0.84 | -0.04 | -4.55% | 0.83 | 0.88 | 415302 | 3535.92 | 11.85% | 269.00 |
| 2026-01-06 | 0.86 | 0.88 | -0.01 | -1.12% | 0.82 | 0.91 | 549415 | 4754.34 | 15.68% | 0.00 |
| 2026-01-05 | 0.92 | 0.89 | 0.02 | 2.30% | 0.86 | 0.94 | 608502 | 5426.96 | 17.37% | 21.00 |
| 2025-12-31 | 0.90 | 0.87 | -0.08 | -8.42% | 0.84 | 0.93 | 828289 | 7323.31 | 23.64% | 58.00 |
| 2025-12-30 | 0.94 | 0.95 | -0.23 | -19.49% | 0.94 | 1.05 | 1061594 | 10233.05 | 30.30% | 38.00 |
| 2025-12-29 | 1.18 | 1.18 | -0.29 | -19.73% | 1.18 | 1.18 | 89041 | 1050.68 | 2.54% | 32.00 |
| 2025-12-26 | 1.49 | 1.47 | -0.06 | -3.92% | 1.43 | 1.53 | 349586 | 5148.11 | 9.98% | 15.00 |
| 2025-12-25 | 1.41 | 1.53 | 0.08 | 5.52% | 1.38 | 1.64 | 469035 | 7161.29 | 13.39% | 4.00 |
| 2025-12-24 | 1.40 | 1.45 | 0.00 | 0.00% | 1.34 | 1.48 | 377177 | 5295.17 | 10.77% | 75.00 |
| 2025-12-23 | 1.62 | 1.45 | -0.22 | -13.17% | 1.44 | 1.65 | 539166 | 8147.27 | 15.39% | 0.00 |
| 2025-12-22 | 1.44 | 1.67 | 0.28 | 20.14% | 1.42 | 1.67 | 642937 | 10093.65 | 18.35% | 6.00 |
| 2025-12-19 | 1.48 | 1.39 | -0.12 | -7.95% | 1.38 | 1.53 | 432776 | 6174.72 | 12.35% | 0.00 |
| 2025-12-18 | 1.53 | 1.51 | -0.10 | -6.21% | 1.50 | 1.63 | 285051 | 4458.10 | 8.14% | 72.00 |
| 2025-12-17 | 1.60 | 1.61 | -0.07 | -4.17% | 1.53 | 1.67 | 350474 | 5549.04 | 10.00% | 0.00 |
| 2025-12-16 | 1.84 | 1.68 | -0.17 | -9.19% | 1.66 | 1.85 | 363519 | 6222.40 | 10.38% | 20.00 |
| 2025-12-15 | 1.80 | 1.85 | 0.02 | 1.09% | 1.80 | 1.92 | 240190 | 4465.20 | 6.86% | 30.00 |
| 2025-12-12 | 1.99 | 1.83 | -0.20 | -9.85% | 1.78 | 2.03 | 407292 | 7637.11 | 11.63% | 0.00 |
| 2025-12-11 | 2.00 | 2.03 | 0.02 | 1.00% | 1.98 | 2.15 | 338856 | 7004.41 | 9.67% | 0.00 |
| 2025-12-10 | 2.04 | 2.01 | -0.08 | -3.83% | 1.99 | 2.07 | 244406 | 4945.45 | 6.98% | 0.00 |
| 2025-12-09 | 2.05 | 2.09 | -0.02 | -0.95% | 1.97 | 2.22 | 495354 | 10159.77 | 14.14% | 0.00 |
| 2025-12-08 | 2.09 | 2.11 | 0.03 | 1.44% | 2.08 | 2.18 | 308595 | 6538.03 | 8.81% | 102.00 |
| 2025-12-05 | 2.16 | 2.08 | -0.16 | -7.14% | 2.04 | 2.20 | 479958 | 10083.89 | 13.70% | 42.00 |
| 2025-12-04 | 2.57 | 2.24 | -0.33 | -12.84% | 2.20 | 2.57 | 619981 | 14671.34 | 17.70% | 100.00 |
| 2025-12-03 | 2.15 | 2.57 | 0.43 | 20.09% | 2.14 | 2.57 | 687917 | 16352.67 | 19.64% | 15.00 |
| 2025-12-02 | 2.23 | 2.14 | -0.09 | -4.04% | 2.12 | 2.24 | 263908 | 5682.20 | 7.53% | 0.00 |
| 2025-12-01 | 2.32 | 2.23 | -0.09 | -3.88% | 2.21 | 2.34 | 323610 | 7287.44 | 9.24% | 30.00 |
| 2025-11-28 | 2.30 | 2.32 | 0.03 | 1.31% | 2.26 | 2.42 | 280168 | 6566.75 | 8.00% | 7.00 |
| 2025-11-27 | 2.42 | 2.29 | -0.20 | -8.03% | 2.27 | 2.46 | 409324 | 9581.19 | 11.68% | 0.00 |
| 2025-11-26 | 2.55 | 2.49 | -0.24 | -8.79% | 2.46 | 2.65 | 466318 | 11931.38 | 13.31% | 34.00 |
| 2025-11-25 | 2.61 | 2.73 | 0.02 | 0.74% | 2.48 | 2.78 | 591645 | 15352.65 | 16.89% | 50.00 |
| 2025-11-24 | 2.64 | 2.71 | -0.03 | -1.09% | 2.60 | 2.96 | 617747 | 17085.91 | 17.63% | 0.00 |
| 2025-11-21 | 2.83 | 2.74 | -0.09 | -3.18% | 2.52 | 3.28 | 1014545 | 29902.98 | 28.96% | 22.00 |
| 2025-11-20 | 2.31 | 2.83 | 0.47 | 19.92% | 2.28 | 2.83 | 763864 | 19662.91 | 21.80% | 0.00 |
| 2025-11-19 | 2.17 | 2.36 | 0.15 | 6.79% | 2.14 | 2.49 | 579407 | 13163.51 | 16.54% | 1.00 |
| 2025-11-18 | 2.33 | 2.21 | -0.10 | -4.33% | 2.19 | 2.34 | 376852 | 8519.87 | 10.76% | 30.00 |
| 2025-11-17 | 2.20 | 2.31 | 0.02 | 0.87% | 2.12 | 2.31 | 490193 | 10776.76 | 13.99% | 106.00 |
| 2025-11-14 | 2.23 | 2.29 | 0.07 | 3.15% | 2.22 | 2.38 | 525344 | 12073.11 | 15.00% | 143.00 |
| 2025-11-13 | 2.25 | 2.22 | -0.09 | -3.90% | 2.16 | 2.28 | 582436 | 12946.21 | 16.63% | 0.00 |
| 2025-11-12 | 2.16 | 2.31 | 0.10 | 4.52% | 2.13 | 2.44 | 892279 | 20032.26 | 25.47% | 0.00 |
| 2025-11-11 | 2.21 | 2.21 | -0.55 | -19.93% | 2.21 | 2.21 | 72154 | 1594.60 | 2.06% | 25.00 |
| 2025-11-10 | 2.76 | 2.76 | -0.69 | -20.00% | 2.76 | 2.76 | 19770 | 545.65 | 0.56% | 0.00 |
| 2025-11-07 | 3.46 | 3.45 | -0.02 | -0.58% | 3.42 | 3.50 | 75253 | 2599.15 | 2.15% | 0.00 |
| 2025-11-06 | 3.49 | 3.47 | -0.05 | -1.42% | 3.45 | 3.51 | 76220 | 2648.18 | 2.18% | 0.00 |
| 2025-11-05 | 3.50 | 3.52 | 0.01 | 0.28% | 3.44 | 3.61 | 112949 | 3993.19 | 3.22% | 83.00 |
| 2025-11-04 | 3.42 | 3.51 | 0.09 | 2.63% | 3.42 | 3.57 | 146526 | 5149.78 | 4.18% | 1.00 |
| 2025-11-03 | 3.39 | 3.42 | 0.01 | 0.29% | 3.31 | 3.42 | 112538 | 3795.47 | 3.21% | 70.00 |
| 2025-10-31 | 3.34 | 3.41 | 0.08 | 2.40% | 3.32 | 3.43 | 119161 | 4030.24 | 3.40% | 0.00 |
| 2025-10-30 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.40 | 125976 | 4226.58 | 3.60% | 0.00 |
| 2025-10-29 | 3.67 | 3.33 | -0.35 | -9.51% | 3.32 | 3.69 | 284368 | 9770.24 | 8.12% | 99.00 |
| 2025-10-28 | 3.77 | 3.68 | -0.15 | -3.92% | 3.67 | 3.80 | 164679 | 6116.24 | 4.70% | 0.00 |
| 2025-10-27 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.89 | 76528 | 2933.31 | 2.18% | 0.00 |
| 2025-10-24 | 3.86 | 3.81 | -0.07 | -1.80% | 3.80 | 3.92 | 83343 | 3214.79 | 2.38% | 0.00 |
| 2025-10-23 | 3.86 | 3.88 | 0.03 | 0.78% | 3.80 | 3.90 | 59947 | 2306.33 | 1.71% | 0.00 |
| 2025-10-22 | 3.81 | 3.85 | 0.04 | 1.05% | 3.80 | 3.87 | 53779 | 2067.49 | 1.54% | 0.00 |
| 2025-10-21 | 3.77 | 3.81 | -0.04 | -1.04% | 3.71 | 3.82 | 76830 | 2910.68 | 2.19% | 45.00 |
| 2025-10-20 | 3.82 | 3.85 | 0.07 | 1.85% | 3.79 | 3.85 | 40400 | 1547.08 | 1.15% | 0.00 |
| 2025-10-17 | 3.92 | 3.78 | -0.15 | -3.82% | 3.76 | 3.95 | 96473 | 3699.63 | 2.75% | 0.00 |
| 2025-10-16 | 3.87 | 3.93 | 0.06 | 1.55% | 3.84 | 3.97 | 91943 | 3605.43 | 2.62% | 55.00 |
| 2025-10-15 | 3.82 | 3.87 | 0.05 | 1.31% | 3.82 | 3.90 | 54314 | 2096.82 | 1.55% | 0.00 |
| 2025-10-14 | 3.82 | 3.82 | 0.00 | 0.00% | 3.81 | 3.91 | 55296 | 2135.73 | 1.58% | 0.00 |
| 2025-10-13 | 3.72 | 3.82 | 0.01 | 0.26% | 3.67 | 3.82 | 40436 | 1522.15 | 1.15% | 0.00 |
| 2025-10-10 | 3.77 | 3.81 | 0.03 | 0.79% | 3.75 | 3.85 | 49831 | 1896.37 | 1.42% | 0.00 |
| 2025-10-09 | 3.85 | 3.78 | -0.09 | -2.33% | 3.76 | 3.91 | 74172 | 2846.38 | 2.12% | 0.00 |
| 2025-09-30 | 3.81 | 3.87 | 0.03 | 0.78% | 3.81 | 3.90 | 52300 | 2021.22 | 1.49% | 0.00 |
| 2025-09-29 | 3.90 | 3.84 | -0.04 | -1.03% | 3.83 | 4.02 | 94403 | 3716.43 | 2.69% | 0.00 |
| 2025-09-26 | 3.75 | 3.88 | 0.13 | 3.47% | 3.70 | 4.05 | 134145 | 5213.60 | 3.83% | 0.00 |
| 2025-09-25 | 3.73 | 3.75 | 0.00 | 0.00% | 3.72 | 3.78 | 63919 | 2399.25 | 1.82% | 0.00 |
| 2025-09-24 | 3.70 | 3.75 | 0.00 | 0.00% | 3.66 | 3.80 | 56727 | 2126.04 | 1.62% | 0.00 |
深证大盘股票行情在线 K线走势图
*ST长药(300391)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
