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 |
|---|
| 2025-12-17 | 10.61 | 10.64 | 0.00 | 0.00% | 10.39 | 10.65 | 52380 | 5515.83 | 1.91% | 0.00 |
| 2025-12-16 | 10.79 | 10.64 | -0.13 | -1.21% | 10.55 | 10.82 | 58485 | 6223.75 | 2.14% | 0.00 |
| 2025-12-15 | 10.84 | 10.77 | -0.08 | -0.74% | 10.71 | 10.93 | 38693 | 4179.83 | 1.41% | 0.00 |
| 2025-12-12 | 10.91 | 10.85 | -0.06 | -0.55% | 10.82 | 11.01 | 42175 | 4603.37 | 1.54% | 0.00 |
| 2025-12-11 | 11.15 | 10.91 | -0.21 | -1.89% | 10.89 | 11.17 | 62013 | 6816.19 | 2.26% | 0.00 |
| 2025-12-10 | 11.20 | 11.12 | -0.12 | -1.07% | 11.05 | 11.25 | 55164 | 6150.24 | 2.01% | 0.00 |
| 2025-12-09 | 11.44 | 11.24 | -0.20 | -1.75% | 11.22 | 11.53 | 62212 | 7058.09 | 2.27% | 0.00 |
| 2025-12-08 | 11.52 | 11.44 | -0.08 | -0.69% | 11.40 | 11.62 | 68769 | 7900.46 | 2.51% | 0.00 |
| 2025-12-05 | 11.51 | 11.52 | 0.07 | 0.61% | 11.14 | 11.55 | 75712 | 8588.64 | 2.77% | 0.00 |
| 2025-12-04 | 11.50 | 11.45 | -0.02 | -0.17% | 11.28 | 11.56 | 54172 | 6186.47 | 1.98% | 0.00 |
| 2025-12-03 | 11.56 | 11.47 | -0.05 | -0.43% | 11.41 | 11.64 | 68704 | 7897.93 | 2.51% | 0.00 |
| 2025-12-02 | 11.83 | 11.52 | -0.26 | -2.21% | 11.48 | 11.83 | 68721 | 7944.65 | 2.51% | 0.00 |
| 2025-12-01 | 11.77 | 11.78 | 0.00 | 0.00% | 11.69 | 11.93 | 69675 | 8226.87 | 2.54% | 1.00 |
| 2025-11-28 | 11.91 | 11.78 | -0.17 | -1.42% | 11.65 | 11.93 | 88550 | 10397.38 | 3.23% | 0.00 |
| 2025-11-27 | 12.19 | 11.95 | -0.11 | -0.91% | 11.77 | 12.19 | 111549 | 13302.57 | 4.07% | 17.00 |
| 2025-11-26 | 11.96 | 12.06 | 0.11 | 0.92% | 11.91 | 12.90 | 199697 | 24695.86 | 7.29% | 0.00 |
| 2025-11-25 | 11.37 | 11.95 | 0.59 | 5.19% | 11.37 | 12.31 | 167952 | 20039.43 | 6.13% | 2.00 |
| 2025-11-24 | 11.42 | 11.36 | -0.01 | -0.09% | 11.17 | 11.59 | 87167 | 9891.98 | 3.18% | 0.00 |
| 2025-11-21 | 12.05 | 11.37 | -0.82 | -6.73% | 11.32 | 12.23 | 156334 | 18159.56 | 5.71% | 0.00 |
| 2025-11-20 | 12.40 | 12.19 | -0.23 | -1.85% | 12.00 | 12.50 | 127605 | 15604.14 | 4.66% | 0.00 |
| 2025-11-19 | 12.95 | 12.42 | -0.44 | -3.42% | 12.30 | 12.95 | 168945 | 21169.24 | 6.17% | 0.00 |
| 2025-11-18 | 13.07 | 12.86 | -0.39 | -2.94% | 12.80 | 13.76 | 216591 | 28448.36 | 7.91% | 0.00 |
| 2025-11-17 | 13.41 | 13.25 | -0.10 | -0.75% | 12.91 | 13.55 | 288005 | 38013.41 | 10.52% | 0.00 |
| 2025-11-14 | 12.69 | 13.35 | 0.58 | 4.54% | 12.66 | 13.80 | 382712 | 51285.89 | 13.98% | 0.00 |
| 2025-11-13 | 12.81 | 12.77 | -0.11 | -0.85% | 12.53 | 12.85 | 225592 | 28679.08 | 8.24% | 0.00 |
| 2025-11-12 | 12.34 | 12.88 | 0.57 | 4.63% | 12.24 | 12.90 | 320895 | 40568.29 | 11.72% | 21.00 |
| 2025-11-11 | 12.25 | 12.31 | 0.08 | 0.65% | 12.02 | 12.38 | 97397 | 11930.46 | 3.56% | 0.00 |
| 2025-11-10 | 11.91 | 12.23 | 0.30 | 2.51% | 11.91 | 12.29 | 112268 | 13681.57 | 4.10% | 0.00 |
| 2025-11-07 | 11.98 | 11.93 | -0.07 | -0.58% | 11.88 | 12.15 | 77094 | 9234.95 | 2.82% | 0.00 |
| 2025-11-06 | 12.27 | 12.00 | -0.28 | -2.28% | 11.92 | 12.28 | 107709 | 12921.27 | 3.93% | 0.00 |
| 2025-11-05 | 12.24 | 12.28 | -0.09 | -0.73% | 12.20 | 12.58 | 108250 | 13334.43 | 3.95% | 10.00 |
| 2025-11-04 | 12.38 | 12.37 | -0.08 | -0.64% | 12.20 | 12.50 | 110873 | 13636.07 | 4.05% | 0.00 |
| 2025-11-03 | 12.49 | 12.45 | -0.01 | -0.08% | 12.20 | 12.55 | 166489 | 20609.18 | 6.08% | 30.00 |
| 2025-10-31 | 11.66 | 12.46 | 0.79 | 6.77% | 11.66 | 12.48 | 262046 | 32019.48 | 9.57% | 200.00 |
| 2025-10-30 | 12.00 | 11.67 | -0.32 | -2.67% | 11.64 | 12.05 | 102877 | 12114.41 | 3.76% | 0.00 |
| 2025-10-29 | 12.02 | 11.99 | -0.09 | -0.75% | 11.71 | 12.07 | 111398 | 13217.68 | 4.07% | 0.00 |
| 2025-10-28 | 11.83 | 12.08 | 0.23 | 1.94% | 11.71 | 12.12 | 109068 | 13035.73 | 3.98% | 0.00 |
| 2025-10-27 | 11.83 | 11.85 | 0.09 | 0.77% | 11.79 | 11.98 | 83364 | 9886.86 | 3.04% | 13.00 |
| 2025-10-24 | 11.98 | 11.76 | -0.24 | -2.00% | 11.75 | 12.08 | 115681 | 13705.40 | 4.22% | 0.00 |
| 2025-10-23 | 12.25 | 12.00 | -0.26 | -2.12% | 11.86 | 12.44 | 120989 | 14523.33 | 4.42% | 0.00 |
| 2025-10-22 | 12.14 | 12.26 | 0.02 | 0.16% | 12.14 | 12.68 | 179379 | 22185.60 | 6.55% | 0.00 |
| 2025-10-21 | 12.25 | 12.24 | -0.06 | -0.49% | 11.95 | 12.35 | 125595 | 15267.74 | 4.59% | 0.00 |
| 2025-10-20 | 12.23 | 12.30 | 0.01 | 0.08% | 11.93 | 12.40 | 167262 | 20400.73 | 6.11% | 10.00 |
| 2025-10-17 | 12.41 | 12.29 | -0.23 | -1.84% | 12.23 | 12.68 | 213881 | 26563.92 | 7.81% | 0.00 |
| 2025-10-16 | 12.28 | 12.52 | 0.24 | 1.95% | 12.13 | 12.85 | 337019 | 42178.42 | 12.31% | 0.00 |
| 2025-10-15 | 11.26 | 12.28 | 1.03 | 9.16% | 11.22 | 12.76 | 369263 | 44663.25 | 13.49% | 2.00 |
| 2025-10-14 | 11.33 | 11.25 | -0.07 | -0.62% | 11.23 | 11.59 | 86912 | 9916.41 | 3.17% | 0.00 |
| 2025-10-13 | 11.06 | 11.32 | 0.06 | 0.53% | 10.76 | 11.45 | 86618 | 9726.79 | 3.16% | 0.00 |
| 2025-10-10 | 11.28 | 11.26 | -0.02 | -0.18% | 11.21 | 11.36 | 72340 | 8167.85 | 2.64% | 0.00 |
| 2025-10-09 | 11.53 | 11.28 | -0.15 | -1.31% | 11.23 | 11.59 | 76981 | 8705.51 | 2.81% | 0.00 |
| 2025-09-30 | 11.42 | 11.43 | 0.04 | 0.35% | 11.32 | 11.49 | 48892 | 5587.79 | 1.79% | 0.00 |
| 2025-09-29 | 11.30 | 11.39 | 0.09 | 0.80% | 11.11 | 11.45 | 72643 | 8213.13 | 2.65% | 0.00 |
| 2025-09-26 | 11.42 | 11.30 | -0.20 | -1.74% | 11.24 | 11.49 | 64647 | 7329.69 | 2.36% | 0.00 |
| 2025-09-25 | 11.54 | 11.50 | -0.08 | -0.69% | 11.48 | 11.90 | 79214 | 9216.90 | 2.89% | 0.00 |
| 2025-09-24 | 11.50 | 11.58 | 0.03 | 0.26% | 11.47 | 11.72 | 58074 | 6726.57 | 2.12% | 0.00 |
| 2025-09-23 | 11.65 | 11.55 | -0.19 | -1.62% | 11.26 | 11.73 | 114296 | 13068.75 | 4.17% | 0.00 |
| 2025-09-22 | 11.80 | 11.74 | -0.34 | -2.81% | 11.55 | 12.02 | 137034 | 16062.45 | 5.00% | 0.00 |
| 2025-09-19 | 12.13 | 12.08 | -0.09 | -0.74% | 11.92 | 12.31 | 88056 | 10624.50 | 3.22% | 0.00 |
| 2025-09-18 | 12.35 | 12.17 | -0.18 | -1.46% | 12.03 | 12.53 | 103048 | 12706.97 | 3.76% | 0.00 |
| 2025-09-17 | 12.55 | 12.35 | -0.20 | -1.59% | 12.33 | 12.60 | 76552 | 9493.59 | 2.80% | 0.00 |
| 2025-09-16 | 12.53 | 12.55 | 0.04 | 0.32% | 12.37 | 12.57 | 57187 | 7140.35 | 2.09% | 0.00 |
| 2025-09-15 | 12.58 | 12.51 | -0.10 | -0.79% | 12.48 | 12.67 | 97642 | 12250.90 | 3.57% | 0.00 |
| 2025-09-12 | 12.48 | 12.61 | 0.13 | 1.04% | 12.25 | 12.81 | 143627 | 17978.80 | 5.25% | 4.00 |
| 2025-09-11 | 12.23 | 12.48 | 0.13 | 1.05% | 11.85 | 12.50 | 136249 | 16585.54 | 4.98% | 0.00 |
| 2025-09-10 | 12.43 | 12.35 | -0.08 | -0.64% | 12.26 | 12.67 | 87932 | 10892.95 | 3.21% | 0.00 |
| 2025-09-09 | 12.85 | 12.43 | -0.43 | -3.34% | 12.40 | 12.88 | 109795 | 13821.72 | 4.01% | 0.00 |
| 2025-09-08 | 12.90 | 12.86 | -0.09 | -0.69% | 12.72 | 13.04 | 94293 | 12128.31 | 3.44% | 0.00 |
| 2025-09-05 | 12.99 | 12.95 | 0.08 | 0.62% | 12.47 | 12.99 | 103975 | 13254.19 | 3.80% | 0.00 |
| 2025-09-04 | 13.03 | 12.87 | -0.13 | -1.00% | 12.67 | 13.30 | 102290 | 13317.16 | 3.74% | 0.00 |
| 2025-09-03 | 13.89 | 13.00 | -0.75 | -5.45% | 12.98 | 13.89 | 136962 | 18226.35 | 5.00% | 0.00 |
| 2025-09-02 | 13.50 | 13.75 | 0.27 | 2.00% | 13.42 | 14.18 | 210338 | 29088.00 | 7.68% | 0.00 |
| 2025-09-01 | 13.30 | 13.48 | 0.31 | 2.35% | 13.08 | 13.54 | 118076 | 15819.64 | 4.31% | 0.00 |
| 2025-08-29 | 13.22 | 13.17 | -0.12 | -0.90% | 13.12 | 13.45 | 104273 | 13825.16 | 3.81% | 0.00 |
| 2025-08-28 | 13.63 | 13.29 | -0.30 | -2.21% | 12.71 | 13.71 | 204635 | 26946.55 | 7.47% | 0.00 |
| 2025-08-27 | 14.30 | 13.59 | -0.61 | -4.30% | 13.57 | 14.35 | 220358 | 30591.75 | 8.05% | 0.00 |
| 2025-08-26 | 14.50 | 14.20 | -0.33 | -2.27% | 14.14 | 14.57 | 169254 | 24159.84 | 6.18% | 0.00 |
| 2025-08-25 | 14.26 | 14.53 | 0.27 | 1.89% | 14.14 | 14.60 | 187976 | 27126.35 | 6.87% | 0.00 |
| 2025-08-22 | 14.30 | 14.26 | 0.07 | 0.49% | 14.17 | 14.34 | 120780 | 17178.57 | 4.41% | 0.00 |
| 2025-08-21 | 14.50 | 14.19 | -0.26 | -1.80% | 14.16 | 14.56 | 161355 | 23089.32 | 5.89% | 6.00 |
| 2025-08-20 | 14.99 | 14.45 | -0.73 | -4.81% | 14.26 | 15.05 | 311473 | 45370.70 | 11.38% | 0.00 |
深证大盘股票行情在线 K线走势图
赛升药业(300485)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
