赛升药业(300485)股票行情
赛升药业(300485)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 | 14.98 | 14.76 | -0.35 | -2.32% | 14.70 | 15.60 | 321201 | 48480.27 | 11.73% | 0.00 |
| 2025-07-31 | 14.88 | 15.11 | 0.12 | 0.80% | 14.86 | 15.80 | 403551 | 61737.22 | 14.74% | 34.00 |
| 2025-07-30 | 15.26 | 14.99 | -0.56 | -3.60% | 14.61 | 15.85 | 415612 | 63590.58 | 15.18% | 14.00 |
| 2025-07-29 | 14.88 | 15.55 | 0.66 | 4.43% | 14.59 | 15.84 | 526192 | 80806.62 | 19.22% | 26.00 |
| 2025-07-28 | 14.84 | 14.89 | 0.05 | 0.34% | 14.79 | 15.24 | 285340 | 42633.29 | 10.42% | 6.00 |
| 2025-07-25 | 15.27 | 14.84 | -0.43 | -2.82% | 14.76 | 15.45 | 313564 | 47145.36 | 11.45% | 58.00 |
| 2025-07-24 | 15.97 | 15.27 | -0.55 | -3.48% | 15.05 | 16.34 | 434078 | 67114.82 | 15.85% | 10.00 |
| 2025-07-23 | 15.71 | 15.82 | -0.81 | -4.87% | 15.71 | 16.76 | 500615 | 80925.53 | 18.28% | 25.00 |
| 2025-07-22 | 15.07 | 16.63 | 1.28 | 8.34% | 15.03 | 17.49 | 772924 | 128110.00 | 28.23% | 16.00 |
| 2025-07-21 | 14.69 | 15.35 | 0.57 | 3.86% | 14.34 | 15.43 | 570123 | 85184.55 | 20.82% | 166.00 |
| 2025-07-18 | 13.61 | 14.78 | 1.06 | 7.73% | 13.11 | 14.86 | 496405 | 68932.84 | 18.13% | 27.00 |
| 2025-07-17 | 13.20 | 13.72 | 0.45 | 3.39% | 13.20 | 13.75 | 319857 | 43349.64 | 11.68% | 8.00 |
| 2025-07-16 | 13.10 | 13.27 | 0.14 | 1.07% | 12.75 | 13.40 | 269005 | 35068.48 | 9.82% | 14.00 |
| 2025-07-15 | 13.78 | 13.13 | -0.75 | -5.40% | 12.86 | 13.84 | 303376 | 39921.49 | 11.08% | 58.00 |
| 2025-07-14 | 13.51 | 13.88 | 0.27 | 1.98% | 13.32 | 13.94 | 247165 | 33608.59 | 9.03% | 45.00 |
| 2025-07-11 | 13.70 | 13.61 | -0.33 | -2.37% | 13.55 | 14.23 | 271987 | 37591.08 | 9.93% | 60.00 |
| 2025-07-10 | 14.23 | 13.94 | -0.43 | -2.99% | 13.77 | 14.38 | 273645 | 38423.37 | 9.99% | 39.00 |
| 2025-07-09 | 14.03 | 14.37 | 0.06 | 0.42% | 13.66 | 14.39 | 405695 | 56876.96 | 14.82% | 15.00 |
| 2025-07-08 | 14.60 | 14.31 | 0.12 | 0.85% | 14.19 | 15.75 | 517693 | 76002.57 | 18.91% | 19.00 |
| 2025-07-07 | 14.63 | 14.19 | -0.50 | -3.40% | 14.15 | 15.36 | 463166 | 67966.15 | 16.92% | 7.00 |
| 2025-07-04 | 14.80 | 14.69 | -0.43 | -2.84% | 14.65 | 15.24 | 483663 | 71758.63 | 17.66% | 10.00 |
| 2025-07-03 | 13.69 | 15.12 | 1.43 | 10.45% | 13.29 | 16.22 | 781626 | 118473.08 | 28.55% | 87.00 |
| 2025-07-02 | 13.61 | 13.69 | -0.18 | -1.30% | 13.29 | 14.14 | 375205 | 51303.62 | 13.70% | 0.00 |
| 2025-07-01 | 13.59 | 13.87 | 0.18 | 1.31% | 13.51 | 14.36 | 501395 | 69950.34 | 18.31% | 1.00 |
| 2025-06-30 | 13.03 | 13.69 | 0.41 | 3.09% | 12.60 | 13.71 | 386975 | 51145.09 | 14.13% | 35.00 |
| 2025-06-27 | 12.93 | 13.28 | 0.35 | 2.71% | 12.75 | 13.48 | 403453 | 53155.11 | 14.73% | 10.00 |
| 2025-06-26 | 12.91 | 12.93 | -0.51 | -3.79% | 12.85 | 13.22 | 363178 | 47194.34 | 13.26% | 8.00 |
| 2025-06-25 | 14.23 | 13.44 | -0.91 | -6.34% | 13.06 | 14.65 | 577293 | 78709.16 | 21.08% | 0.00 |
| 2025-06-24 | 13.98 | 14.35 | 0.77 | 5.67% | 13.66 | 14.52 | 808665 | 113918.32 | 29.53% | 3.00 |
| 2025-06-23 | 14.36 | 13.58 | -0.36 | -2.58% | 13.26 | 14.47 | 689437 | 93765.11 | 25.18% | 3.00 |
| 2025-06-20 | 11.86 | 13.94 | 2.32 | 19.97% | 11.86 | 13.94 | 543647 | 72058.05 | 19.85% | 0.00 |
| 2025-06-19 | 12.41 | 11.62 | -1.10 | -8.65% | 11.55 | 12.56 | 445736 | 52914.75 | 16.28% | 0.00 |
| 2025-06-18 | 12.44 | 12.72 | 0.01 | 0.08% | 12.25 | 13.12 | 438255 | 55516.77 | 16.01% | 1.00 |
| 2025-06-17 | 14.10 | 12.71 | -1.18 | -8.50% | 12.68 | 14.38 | 629105 | 83991.23 | 22.98% | 42.00 |
| 2025-06-16 | 13.11 | 13.89 | 0.20 | 1.46% | 12.85 | 14.15 | 620358 | 83967.91 | 22.66% | 29.00 |
| 2025-06-13 | 12.59 | 13.69 | 1.00 | 7.88% | 12.52 | 14.80 | 810715 | 111396.85 | 29.61% | 167.00 |
| 2025-06-12 | 12.48 | 12.69 | -0.46 | -3.50% | 12.30 | 13.00 | 616105 | 78152.51 | 22.50% | 12.00 |
| 2025-06-11 | 13.42 | 13.15 | 0.37 | 2.90% | 12.43 | 14.10 | 974195 | 128533.55 | 35.58% | 44.00 |
| 2025-06-10 | 10.78 | 12.78 | 2.13 | 20.00% | 10.70 | 12.78 | 570794 | 69706.14 | 20.85% | 0.00 |
| 2025-06-09 | 10.07 | 10.65 | 0.61 | 6.08% | 10.02 | 11.09 | 338982 | 36056.46 | 12.38% | 0.00 |
| 2025-06-06 | 10.08 | 10.04 | -0.12 | -1.18% | 9.95 | 10.41 | 197760 | 19952.34 | 7.22% | 0.00 |
| 2025-06-05 | 10.55 | 10.16 | -0.35 | -3.33% | 10.07 | 10.58 | 249611 | 25573.34 | 9.12% | 0.00 |
| 2025-06-04 | 10.64 | 10.51 | -0.22 | -2.05% | 10.40 | 10.84 | 310169 | 32686.67 | 11.33% | 11.00 |
| 2025-06-03 | 10.26 | 10.73 | 0.20 | 1.90% | 10.18 | 11.09 | 430491 | 46195.11 | 15.72% | 2.00 |
| 2025-05-30 | 10.35 | 10.53 | 0.33 | 3.24% | 10.10 | 11.18 | 519527 | 54698.97 | 18.97% | 3.00 |
| 2025-05-29 | 9.21 | 10.20 | 0.85 | 9.09% | 9.13 | 10.55 | 451888 | 45095.18 | 16.50% | 0.00 |
| 2025-05-28 | 9.69 | 9.35 | -0.50 | -5.08% | 9.27 | 9.77 | 254873 | 24112.68 | 9.31% | 0.00 |
| 2025-05-27 | 9.41 | 9.85 | 0.37 | 3.90% | 9.31 | 9.92 | 351842 | 33767.07 | 12.85% | 5.00 |
| 2025-05-26 | 9.64 | 9.48 | -0.13 | -1.35% | 9.30 | 9.67 | 267638 | 25161.66 | 9.77% | 0.00 |
| 2025-05-23 | 9.70 | 9.61 | -0.19 | -1.94% | 9.59 | 10.15 | 382484 | 37626.05 | 13.97% | 0.00 |
| 2025-05-22 | 10.38 | 9.80 | -1.29 | -11.63% | 9.73 | 10.56 | 542568 | 54617.90 | 19.81% | 19.00 |
| 2025-05-21 | 9.40 | 11.09 | 1.56 | 16.37% | 9.25 | 11.20 | 703599 | 74306.00 | 25.70% | 0.00 |
| 2025-05-20 | 8.69 | 9.53 | 0.78 | 8.91% | 8.66 | 10.40 | 445356 | 42979.39 | 16.26% | 0.00 |
| 2025-05-19 | 8.51 | 8.75 | 0.24 | 2.82% | 8.45 | 8.85 | 191751 | 16596.67 | 7.00% | 1.00 |
| 2025-05-16 | 8.21 | 8.51 | 0.32 | 3.91% | 8.19 | 8.55 | 175730 | 14764.24 | 6.42% | 0.00 |
| 2025-05-15 | 8.10 | 8.19 | 0.06 | 0.74% | 8.00 | 8.24 | 97530 | 7953.05 | 3.56% | 0.00 |
| 2025-05-14 | 8.10 | 8.13 | 0.00 | 0.00% | 8.03 | 8.15 | 63424 | 5128.96 | 2.32% | 0.00 |
| 2025-05-13 | 8.15 | 8.13 | 0.06 | 0.74% | 8.06 | 8.20 | 62846 | 5103.62 | 2.30% | 0.00 |
| 2025-05-12 | 8.17 | 8.07 | -0.12 | -1.47% | 7.99 | 8.20 | 94586 | 7620.09 | 3.45% | 0.00 |
| 2025-05-09 | 8.38 | 8.19 | -0.10 | -1.21% | 8.15 | 8.41 | 101258 | 8337.39 | 3.70% | 0.00 |
| 2025-05-08 | 8.08 | 8.29 | 0.15 | 1.84% | 8.05 | 8.33 | 113191 | 9311.49 | 4.13% | 0.00 |
| 2025-05-07 | 8.26 | 8.14 | -0.06 | -0.73% | 8.09 | 8.30 | 112196 | 9171.97 | 4.10% | 0.00 |
| 2025-05-06 | 8.12 | 8.20 | 0.09 | 1.11% | 8.11 | 8.21 | 99619 | 8125.57 | 3.64% | 0.00 |
| 2025-04-30 | 8.08 | 8.11 | 0.03 | 0.37% | 8.06 | 8.24 | 101946 | 8294.42 | 3.72% | 0.00 |
| 2025-04-29 | 7.96 | 8.08 | 0.00 | 0.00% | 7.96 | 8.15 | 96674 | 7812.00 | 3.53% | 5.00 |
| 2025-04-28 | 8.19 | 8.08 | -0.19 | -2.30% | 7.84 | 8.20 | 149708 | 11981.42 | 5.47% | 0.00 |
| 2025-04-25 | 8.38 | 8.27 | -0.28 | -3.27% | 8.08 | 8.40 | 239541 | 19687.84 | 8.75% | 3.00 |
| 2025-04-24 | 7.87 | 8.55 | 0.70 | 8.92% | 7.87 | 8.58 | 336835 | 28040.40 | 12.30% | 24.00 |
| 2025-04-23 | 7.82 | 7.85 | 0.08 | 1.03% | 7.78 | 8.01 | 110889 | 8743.91 | 4.05% | 5.00 |
| 2025-04-22 | 7.77 | 7.77 | -0.05 | -0.64% | 7.70 | 7.86 | 84361 | 6555.34 | 3.08% | 0.00 |
| 2025-04-21 | 7.57 | 7.82 | 0.18 | 2.36% | 7.46 | 7.89 | 136730 | 10638.79 | 4.99% | 0.00 |
| 2025-04-18 | 7.52 | 7.64 | 0.12 | 1.60% | 7.48 | 7.95 | 152099 | 11646.69 | 5.55% | 5.00 |
| 2025-04-17 | 7.50 | 7.52 | 0.05 | 0.67% | 7.42 | 7.62 | 95899 | 7207.56 | 3.50% | 13.00 |
| 2025-04-16 | 7.82 | 7.47 | -0.44 | -5.56% | 7.38 | 7.88 | 151893 | 11526.05 | 5.55% | 0.00 |
| 2025-04-15 | 7.97 | 7.91 | -0.08 | -1.00% | 7.75 | 8.02 | 141615 | 11194.74 | 5.17% | 0.00 |
| 2025-04-14 | 7.64 | 7.99 | 0.39 | 5.13% | 7.64 | 8.01 | 219118 | 17240.79 | 8.00% | 70.00 |
| 2025-04-11 | 7.70 | 7.60 | -0.25 | -3.18% | 7.55 | 7.93 | 218818 | 16868.81 | 7.99% | 0.00 |
| 2025-04-10 | 7.93 | 7.85 | 0.06 | 0.77% | 7.66 | 8.13 | 330225 | 26047.88 | 12.06% | 0.00 |
| 2025-04-09 | 7.93 | 7.79 | -0.14 | -1.77% | 6.95 | 7.98 | 365881 | 27041.40 | 13.36% | 0.00 |
| 2025-04-08 | 7.55 | 7.93 | 0.86 | 12.16% | 7.55 | 8.19 | 411142 | 32447.69 | 15.02% | 20.00 |
深证大盘股票行情在线 K线走势图
