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 |
|---|
| 2025-06-16 | 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 |
| 2025-04-07 | 8.25 | 7.07 | -1.70 | -19.38% | 7.03 | 8.31 | 406386 | 30828.59 | 14.84% | 12.00 |
| 2025-04-03 | 7.63 | 8.77 | 1.07 | 13.90% | 7.63 | 9.24 | 503522 | 44727.21 | 18.39% | 0.00 |
| 2025-04-02 | 8.05 | 7.70 | 0.15 | 1.99% | 7.67 | 8.31 | 220659 | 17482.64 | 8.06% | 0.00 |
| 2025-04-01 | 7.34 | 7.55 | 0.26 | 3.57% | 7.31 | 7.72 | 105356 | 7996.58 | 3.85% | 0.00 |
| 2025-03-31 | 7.34 | 7.29 | -0.08 | -1.09% | 7.13 | 7.43 | 86881 | 6332.03 | 3.17% | 0.00 |
| 2025-03-28 | 7.39 | 7.37 | -0.08 | -1.07% | 7.37 | 7.70 | 98452 | 7361.42 | 3.60% | 0.00 |
| 2025-03-27 | 7.27 | 7.45 | 0.16 | 2.19% | 7.15 | 7.45 | 63773 | 4668.30 | 2.33% | 0.00 |
| 2025-03-26 | 7.08 | 7.29 | 0.19 | 2.68% | 7.06 | 7.35 | 55338 | 4020.00 | 2.02% | 0.00 |
| 2025-03-25 | 7.09 | 7.10 | -0.01 | -0.14% | 7.00 | 7.17 | 44747 | 3166.84 | 1.63% | 0.00 |
| 2025-03-24 | 7.35 | 7.11 | -0.21 | -2.87% | 6.99 | 7.38 | 52080 | 3729.26 | 1.90% | 0.00 |
| 2025-03-21 | 7.44 | 7.32 | -0.11 | -1.48% | 7.31 | 7.52 | 41464 | 3068.57 | 1.51% | 0.00 |
| 2025-03-20 | 7.48 | 7.43 | -0.03 | -0.40% | 7.39 | 7.49 | 29321 | 2175.57 | 1.07% | 0.00 |
| 2025-03-19 | 7.43 | 7.46 | 0.04 | 0.54% | 7.36 | 7.50 | 51375 | 3820.80 | 1.88% | 0.00 |
| 2025-03-18 | 7.38 | 7.42 | 0.07 | 0.95% | 7.31 | 7.42 | 37841 | 2794.72 | 1.38% | 0.00 |
| 2025-03-17 | 7.33 | 7.35 | 0.05 | 0.68% | 7.26 | 7.38 | 36655 | 2683.19 | 1.34% | 0.00 |
| 2025-03-14 | 7.06 | 7.30 | 0.24 | 3.40% | 7.05 | 7.30 | 69516 | 4997.28 | 2.54% | 0.00 |
| 2025-03-13 | 7.10 | 7.06 | -0.04 | -0.56% | 6.95 | 7.12 | 45887 | 3221.82 | 1.68% | 0.00 |
| 2025-03-12 | 7.18 | 7.10 | -0.08 | -1.11% | 7.09 | 7.27 | 55295 | 3938.75 | 2.02% | 0.00 |
| 2025-03-11 | 7.18 | 7.18 | -0.02 | -0.28% | 7.05 | 7.20 | 29218 | 2086.65 | 1.07% | 0.00 |
| 2025-03-10 | 7.15 | 7.20 | 0.09 | 1.27% | 7.14 | 7.32 | 42688 | 3083.95 | 1.56% | 0.00 |
| 2025-03-07 | 7.26 | 7.11 | -0.15 | -2.07% | 7.10 | 7.28 | 35934 | 2573.77 | 1.31% | 0.00 |
| 2025-03-06 | 7.18 | 7.26 | 0.11 | 1.54% | 7.10 | 7.30 | 50497 | 3649.97 | 1.84% | 0.00 |
| 2025-03-05 | 7.29 | 7.15 | -0.14 | -1.92% | 7.06 | 7.32 | 47543 | 3389.95 | 1.74% | 0.00 |
| 2025-03-04 | 7.30 | 7.29 | 0.08 | 1.11% | 7.11 | 7.30 | 42321 | 3068.72 | 1.55% | 0.00 |
| 2025-03-03 | 7.10 | 7.21 | 0.15 | 2.12% | 7.07 | 7.30 | 46330 | 3348.99 | 1.69% | 0.00 |
| 2025-02-28 | 7.23 | 7.06 | -0.21 | -2.89% | 7.04 | 7.30 | 38586 | 2762.89 | 1.41% | 0.00 |
| 2025-02-27 | 7.21 | 7.27 | 0.07 | 0.97% | 7.12 | 7.27 | 44376 | 3199.18 | 1.62% | 0.00 |
| 2025-02-26 | 7.13 | 7.20 | 0.08 | 1.12% | 7.09 | 7.21 | 34986 | 2507.23 | 1.28% | 0.00 |
| 2025-02-25 | 7.18 | 7.12 | -0.06 | -0.84% | 7.05 | 7.24 | 38717 | 2764.60 | 1.41% | 0.00 |
| 2025-02-24 | 7.23 | 7.18 | -0.05 | -0.69% | 7.13 | 7.27 | 36564 | 2632.17 | 1.34% | 0.00 |
| 2025-02-21 | 7.25 | 7.23 | -0.01 | -0.14% | 7.12 | 7.32 | 41619 | 3000.09 | 1.52% | 0.00 |
| 2025-02-20 | 7.13 | 7.24 | 0.11 | 1.54% | 7.13 | 7.38 | 41918 | 3046.96 | 1.53% | 0.00 |
| 2025-02-19 | 7.15 | 7.13 | -0.02 | -0.28% | 7.07 | 7.17 | 28780 | 2048.28 | 1.05% | 0.00 |
| 2025-02-18 | 7.32 | 7.15 | -0.13 | -1.79% | 7.12 | 7.32 | 50007 | 3605.17 | 1.83% | 0.00 |
深证大盘股票行情在线 K线走势图
