富祥药业(300497)股票行情
富祥药业(300497)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 |
|---|
| 2025-09-15 | 10.54 | 10.84 | 0.31 | 2.94% | 10.48 | 11.04 | 227730 | 24619.85 | 5.17% | 0.00 |
| 2025-09-12 | 10.39 | 10.53 | 0.14 | 1.35% | 10.20 | 10.72 | 168092 | 17598.25 | 3.81% | 0.00 |
| 2025-09-11 | 10.36 | 10.39 | 0.02 | 0.19% | 10.07 | 10.41 | 95074 | 9767.54 | 2.16% | 0.00 |
| 2025-09-10 | 10.32 | 10.37 | 0.04 | 0.39% | 10.30 | 10.60 | 96414 | 10063.09 | 2.19% | 0.00 |
| 2025-09-09 | 10.54 | 10.33 | -0.26 | -2.46% | 10.26 | 10.72 | 148400 | 15516.73 | 3.37% | 0.00 |
| 2025-09-08 | 10.64 | 10.59 | 0.07 | 0.67% | 10.42 | 10.74 | 157112 | 16631.64 | 3.56% | 0.00 |
| 2025-09-05 | 9.96 | 10.52 | 0.56 | 5.62% | 9.79 | 10.57 | 238452 | 24656.79 | 5.41% | 1.00 |
| 2025-09-04 | 9.95 | 9.96 | 0.06 | 0.61% | 9.77 | 10.19 | 136456 | 13705.21 | 3.10% | 0.00 |
| 2025-09-03 | 10.06 | 9.90 | -0.13 | -1.30% | 9.86 | 10.21 | 97132 | 9704.34 | 2.14% | 0.00 |
| 2025-09-02 | 10.37 | 10.03 | -0.34 | -3.28% | 9.93 | 10.42 | 124269 | 12580.65 | 2.74% | 0.00 |
| 2025-09-01 | 9.96 | 10.37 | 0.43 | 4.33% | 9.90 | 10.45 | 183134 | 18643.11 | 4.04% | 0.00 |
| 2025-08-29 | 10.10 | 9.94 | -0.14 | -1.39% | 9.92 | 10.10 | 95894 | 9576.75 | 2.12% | 0.00 |
| 2025-08-28 | 10.06 | 10.08 | 0.03 | 0.30% | 9.69 | 10.18 | 192939 | 19221.06 | 4.26% | 0.00 |
| 2025-08-27 | 10.62 | 10.05 | -0.59 | -5.55% | 10.04 | 10.70 | 256288 | 26380.95 | 5.66% | 0.00 |
| 2025-08-26 | 10.85 | 10.64 | -0.26 | -2.39% | 10.61 | 10.85 | 160698 | 17170.88 | 3.55% | 0.00 |
| 2025-08-25 | 10.22 | 10.90 | 0.68 | 6.65% | 10.16 | 10.95 | 287445 | 30487.83 | 6.34% | 2.00 |
| 2025-08-22 | 10.24 | 10.22 | -0.02 | -0.20% | 10.07 | 10.29 | 132667 | 13496.51 | 2.93% | 0.00 |
| 2025-08-21 | 10.41 | 10.24 | -0.15 | -1.44% | 10.20 | 10.51 | 98665 | 10193.63 | 2.18% | 0.00 |
| 2025-08-20 | 10.42 | 10.39 | -0.09 | -0.86% | 10.17 | 10.48 | 123755 | 12777.81 | 2.73% | 0.00 |
| 2025-08-19 | 10.42 | 10.48 | 0.03 | 0.29% | 10.40 | 10.68 | 150879 | 15884.08 | 3.33% | 0.00 |
| 2025-08-18 | 10.32 | 10.45 | 0.18 | 1.75% | 10.31 | 10.53 | 138548 | 14416.84 | 3.06% | 0.00 |
| 2025-08-15 | 10.14 | 10.27 | 0.18 | 1.78% | 10.03 | 10.35 | 149867 | 15296.43 | 3.31% | 0.00 |
| 2025-08-14 | 10.47 | 10.09 | -0.38 | -3.63% | 10.07 | 10.53 | 161385 | 16512.28 | 3.56% | 0.00 |
| 2025-08-13 | 10.28 | 10.47 | 0.15 | 1.45% | 10.24 | 10.57 | 153624 | 15950.63 | 3.39% | 0.00 |
| 2025-08-12 | 10.58 | 10.32 | -0.18 | -1.71% | 10.25 | 10.65 | 137011 | 14221.43 | 3.02% | 0.00 |
| 2025-08-11 | 10.30 | 10.50 | 0.15 | 1.45% | 10.22 | 10.58 | 132696 | 13794.37 | 2.93% | 0.00 |
| 2025-08-08 | 10.12 | 10.35 | 0.19 | 1.87% | 10.07 | 10.56 | 216858 | 22496.21 | 4.79% | 0.00 |
| 2025-08-07 | 10.15 | 10.16 | -0.02 | -0.20% | 10.08 | 10.34 | 105569 | 10747.60 | 2.33% | 0.00 |
| 2025-08-06 | 10.33 | 10.18 | -0.19 | -1.83% | 10.12 | 10.43 | 138290 | 14105.95 | 3.05% | 0.00 |
| 2025-08-05 | 10.50 | 10.37 | -0.10 | -0.96% | 10.29 | 10.64 | 167237 | 17403.54 | 3.69% | 0.00 |
| 2025-08-04 | 10.12 | 10.47 | 0.25 | 2.45% | 10.00 | 10.47 | 214588 | 22020.31 | 4.74% | 0.00 |
| 2025-08-01 | 10.10 | 10.22 | 0.18 | 1.79% | 10.07 | 10.43 | 181615 | 18641.85 | 4.01% | 0.00 |
| 2025-07-31 | 10.08 | 10.04 | -0.08 | -0.79% | 10.01 | 10.18 | 120199 | 12140.22 | 2.65% | 0.00 |
| 2025-07-30 | 10.10 | 10.12 | -0.05 | -0.49% | 9.98 | 10.28 | 142488 | 14477.65 | 3.14% | 0.00 |
| 2025-07-29 | 10.22 | 10.17 | -0.02 | -0.20% | 10.07 | 10.30 | 148978 | 15159.58 | 3.29% | 0.00 |
| 2025-07-28 | 10.04 | 10.19 | 0.16 | 1.60% | 10.04 | 10.32 | 188702 | 19210.54 | 4.16% | 0.00 |
| 2025-07-25 | 10.02 | 10.03 | -0.03 | -0.30% | 9.92 | 10.19 | 146376 | 14737.60 | 3.23% | 0.00 |
| 2025-07-24 | 10.01 | 10.06 | 0.08 | 0.80% | 9.90 | 10.16 | 113188 | 11341.86 | 2.50% | 0.00 |
| 2025-07-23 | 9.98 | 9.98 | -0.05 | -0.50% | 9.91 | 10.16 | 115850 | 11647.90 | 2.56% | 0.00 |
| 2025-07-22 | 10.10 | 10.03 | -0.11 | -1.08% | 9.99 | 10.23 | 155408 | 15652.87 | 3.43% | 0.00 |
| 2025-07-21 | 10.21 | 10.14 | -0.14 | -1.36% | 10.05 | 10.26 | 146178 | 14819.28 | 3.23% | 0.00 |
| 2025-07-18 | 10.30 | 10.28 | -0.02 | -0.19% | 10.03 | 10.39 | 219999 | 22347.40 | 4.85% | 0.00 |
| 2025-07-17 | 9.93 | 10.30 | 0.46 | 4.67% | 9.89 | 10.53 | 311291 | 31909.06 | 6.87% | 0.00 |
| 2025-07-16 | 9.74 | 9.84 | 0.07 | 0.72% | 9.51 | 9.99 | 154826 | 15142.49 | 3.42% | 0.00 |
| 2025-07-15 | 10.08 | 9.77 | -0.22 | -2.20% | 9.65 | 10.08 | 169978 | 16660.96 | 3.75% | 0.00 |
| 2025-07-14 | 9.62 | 9.99 | 0.37 | 3.85% | 9.57 | 10.15 | 319590 | 31708.47 | 7.05% | 0.00 |
| 2025-07-11 | 9.47 | 9.62 | 0.31 | 3.33% | 9.42 | 9.95 | 245830 | 23767.60 | 5.43% | 13.00 |
| 2025-07-10 | 9.05 | 9.31 | 0.26 | 2.87% | 9.02 | 9.64 | 251045 | 23517.32 | 5.54% | 0.00 |
| 2025-07-09 | 9.10 | 9.05 | -0.05 | -0.55% | 9.01 | 9.15 | 74088 | 6719.43 | 1.63% | 0.00 |
| 2025-07-08 | 9.10 | 9.10 | 0.00 | 0.00% | 9.06 | 9.24 | 93217 | 8526.86 | 2.06% | 0.00 |
| 2025-07-07 | 9.22 | 9.10 | -0.08 | -0.87% | 9.08 | 9.29 | 76494 | 6992.50 | 1.69% | 0.00 |
| 2025-07-04 | 9.30 | 9.18 | -0.11 | -1.18% | 9.11 | 9.31 | 68893 | 6324.63 | 1.52% | 0.00 |
| 2025-07-03 | 9.10 | 9.29 | 0.21 | 2.31% | 9.05 | 9.38 | 94907 | 8779.51 | 2.09% | 0.00 |
| 2025-07-02 | 9.18 | 9.08 | -0.07 | -0.77% | 9.02 | 9.35 | 86911 | 7973.05 | 1.92% | 0.00 |
| 2025-07-01 | 8.95 | 9.15 | 0.16 | 1.78% | 8.95 | 9.16 | 115158 | 10438.38 | 2.54% | 0.00 |
| 2025-06-30 | 8.80 | 8.99 | 0.23 | 2.63% | 8.75 | 9.05 | 86424 | 7691.58 | 1.91% | 0.00 |
| 2025-06-27 | 8.75 | 8.76 | 0.04 | 0.46% | 8.72 | 8.88 | 55747 | 4901.36 | 1.24% | 0.00 |
| 2025-06-26 | 8.85 | 8.72 | -0.17 | -1.91% | 8.68 | 8.89 | 71700 | 6290.88 | 1.59% | 0.00 |
| 2025-06-25 | 9.07 | 8.89 | -0.12 | -1.33% | 8.83 | 9.07 | 67334 | 5984.37 | 1.49% | 0.00 |
| 2025-06-24 | 8.80 | 9.01 | 0.21 | 2.39% | 8.70 | 9.12 | 62825 | 5655.52 | 1.39% | 0.00 |
| 2025-06-23 | 8.63 | 8.80 | 0.11 | 1.27% | 8.60 | 8.83 | 52607 | 4601.28 | 1.17% | 0.00 |
| 2025-06-20 | 8.73 | 8.69 | -0.02 | -0.23% | 8.60 | 8.87 | 65069 | 5680.41 | 1.44% | 0.00 |
| 2025-06-19 | 9.01 | 8.71 | -0.35 | -3.86% | 8.69 | 9.07 | 102598 | 9066.50 | 2.28% | 0.00 |
| 2025-06-18 | 9.14 | 9.06 | -0.12 | -1.31% | 8.98 | 9.22 | 77881 | 7062.94 | 1.73% | 0.00 |
| 2025-06-17 | 9.34 | 9.18 | -0.12 | -1.29% | 9.12 | 9.45 | 81530 | 7540.66 | 1.81% | 0.00 |
| 2025-06-16 | 9.19 | 9.30 | 0.06 | 0.65% | 9.13 | 9.37 | 68965 | 6393.43 | 1.53% | 0.00 |
| 2025-06-13 | 9.43 | 9.24 | -0.22 | -2.33% | 9.16 | 9.52 | 96563 | 8963.72 | 2.14% | 0.00 |
| 2025-06-12 | 9.43 | 9.46 | 0.01 | 0.11% | 9.33 | 9.48 | 88115 | 8283.75 | 1.96% | 0.00 |
| 2025-06-11 | 9.56 | 9.45 | -0.13 | -1.36% | 9.38 | 9.68 | 119604 | 11320.00 | 2.65% | 0.00 |
| 2025-06-10 | 9.55 | 9.58 | 0.08 | 0.84% | 9.42 | 9.77 | 197949 | 18939.43 | 4.39% | 0.00 |
| 2025-06-09 | 9.27 | 9.50 | 0.23 | 2.48% | 9.27 | 9.62 | 157481 | 14986.56 | 3.50% | 0.00 |
| 2025-06-06 | 9.28 | 9.27 | -0.03 | -0.32% | 9.20 | 9.47 | 106339 | 9903.03 | 2.36% | 0.00 |
| 2025-06-05 | 9.56 | 9.30 | -0.12 | -1.27% | 9.21 | 9.56 | 123175 | 11485.38 | 2.73% | 0.00 |
| 2025-06-04 | 9.55 | 9.42 | -0.15 | -1.57% | 9.31 | 9.61 | 158459 | 14921.07 | 3.52% | 0.00 |
| 2025-06-03 | 9.40 | 9.57 | 0.03 | 0.31% | 9.40 | 9.75 | 190160 | 18266.18 | 4.22% | 0.00 |
| 2025-05-30 | 9.50 | 9.54 | -0.29 | -2.95% | 9.46 | 9.75 | 257808 | 24699.56 | 5.72% | 0.00 |
| 2025-05-29 | 9.02 | 9.83 | 0.81 | 8.98% | 8.84 | 9.90 | 410054 | 39268.88 | 9.10% | 48.00 |
| 2025-05-28 | 9.18 | 9.02 | -0.15 | -1.64% | 8.84 | 9.36 | 209030 | 18912.63 | 4.64% | 0.00 |
| 2025-05-27 | 8.52 | 9.17 | 0.64 | 7.50% | 8.49 | 9.36 | 315022 | 28547.29 | 6.99% | 0.00 |
| 2025-05-26 | 8.90 | 8.53 | -0.22 | -2.51% | 8.47 | 8.92 | 113665 | 9772.15 | 2.52% | 0.00 |
深证大盘股票行情在线 K线走势图
