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 |
|---|
| 2025-12-17 | 14.14 | 14.51 | 0.51 | 3.64% | 13.87 | 14.85 | 366477 | 52682.25 | 8.31% | 0.00 |
| 2025-12-16 | 14.49 | 14.00 | -0.46 | -3.18% | 13.91 | 14.49 | 209168 | 29579.55 | 4.74% | 51.00 |
| 2025-12-15 | 14.20 | 14.46 | 0.31 | 2.19% | 14.16 | 14.72 | 261779 | 37934.31 | 5.94% | 21.00 |
| 2025-12-12 | 14.48 | 14.15 | -0.45 | -3.08% | 13.90 | 14.69 | 422983 | 59922.33 | 9.59% | 20.00 |
| 2025-12-11 | 15.00 | 14.60 | -0.43 | -2.86% | 14.55 | 15.29 | 413553 | 61638.20 | 9.38% | 0.00 |
| 2025-12-10 | 14.56 | 15.03 | 0.60 | 4.16% | 14.27 | 15.28 | 570546 | 84845.48 | 12.94% | 0.00 |
| 2025-12-09 | 14.70 | 14.43 | -0.40 | -2.70% | 14.33 | 14.84 | 312760 | 45374.66 | 7.09% | 39.00 |
| 2025-12-08 | 14.58 | 14.83 | 0.13 | 0.88% | 14.42 | 14.92 | 347544 | 51045.41 | 7.88% | 28.00 |
| 2025-12-05 | 14.41 | 14.70 | 0.23 | 1.59% | 14.28 | 14.91 | 350140 | 51274.11 | 7.94% | 15.00 |
| 2025-12-04 | 14.70 | 14.47 | -0.47 | -3.15% | 14.45 | 15.06 | 467877 | 68444.59 | 10.61% | 131.00 |
| 2025-12-03 | 15.68 | 14.94 | -1.19 | -7.38% | 14.80 | 16.20 | 856148 | 130810.27 | 19.42% | 10.00 |
| 2025-12-02 | 16.00 | 16.13 | 0.06 | 0.37% | 15.80 | 16.85 | 706333 | 114826.52 | 16.02% | 367.00 |
| 2025-12-01 | 16.49 | 16.07 | -0.11 | -0.68% | 16.01 | 17.18 | 848627 | 140787.77 | 19.25% | 12.00 |
| 2025-11-28 | 16.40 | 16.18 | -0.09 | -0.55% | 16.00 | 17.33 | 978045 | 161733.16 | 22.19% | 55.00 |
| 2025-11-27 | 15.60 | 16.27 | 0.61 | 3.90% | 15.50 | 16.77 | 1010149 | 163081.81 | 22.91% | 301.00 |
| 2025-11-26 | 16.00 | 15.66 | -0.74 | -4.51% | 15.60 | 16.85 | 900914 | 144887.53 | 20.44% | 11.00 |
| 2025-11-25 | 16.41 | 16.40 | 0.31 | 1.93% | 15.72 | 16.66 | 872300 | 141359.11 | 19.79% | 122.00 |
| 2025-11-24 | 15.96 | 16.09 | 0.49 | 3.14% | 15.52 | 16.39 | 764942 | 122190.77 | 17.35% | 51.00 |
| 2025-11-21 | 16.88 | 15.60 | -2.60 | -14.29% | 15.55 | 17.63 | 1255920 | 205532.03 | 28.49% | 18.00 |
| 2025-11-20 | 18.79 | 18.20 | 0.05 | 0.28% | 18.15 | 20.38 | 1267056 | 242788.25 | 28.74% | 64.00 |
| 2025-11-19 | 18.50 | 18.15 | 0.16 | 0.89% | 17.67 | 18.86 | 1185466 | 217229.27 | 26.89% | 40.00 |
| 2025-11-18 | 20.11 | 17.99 | -3.16 | -14.94% | 17.98 | 20.80 | 1448494 | 276346.47 | 32.86% | 216.00 |
| 2025-11-17 | 19.50 | 21.15 | 2.29 | 12.14% | 18.09 | 22.63 | 1886679 | 380014.66 | 42.80% | 0.00 |
| 2025-11-14 | 19.00 | 18.86 | 1.36 | 7.77% | 17.91 | 20.23 | 1881706 | 359296.53 | 42.68% | 11.00 |
| 2025-11-13 | 17.01 | 17.50 | 2.92 | 20.03% | 17.01 | 17.50 | 526487 | 91742.58 | 11.94% | 21.00 |
| 2025-11-12 | 13.89 | 14.58 | 0.78 | 5.65% | 13.21 | 15.00 | 790370 | 112206.11 | 17.93% | 0.00 |
| 2025-11-11 | 13.42 | 13.80 | 0.32 | 2.37% | 12.91 | 14.34 | 752418 | 102788.20 | 17.07% | 5.00 |
| 2025-11-10 | 12.60 | 13.48 | 0.62 | 4.82% | 12.50 | 13.92 | 671559 | 90406.78 | 15.23% | 0.00 |
| 2025-11-07 | 11.27 | 12.86 | 1.58 | 14.01% | 11.11 | 13.12 | 625008 | 77160.05 | 14.18% | 2.00 |
| 2025-11-06 | 10.76 | 11.28 | 0.49 | 4.54% | 10.67 | 11.47 | 334721 | 37262.95 | 7.59% | 0.00 |
| 2025-11-05 | 10.54 | 10.79 | 0.16 | 1.51% | 10.53 | 10.85 | 88695 | 9479.57 | 2.01% | 0.00 |
| 2025-11-04 | 10.86 | 10.63 | -0.21 | -1.94% | 10.57 | 10.88 | 115674 | 12340.47 | 2.62% | 0.00 |
| 2025-11-03 | 10.42 | 10.84 | 0.41 | 3.93% | 10.40 | 10.90 | 213515 | 22980.48 | 4.84% | 0.00 |
| 2025-10-31 | 10.30 | 10.43 | 0.25 | 2.46% | 10.10 | 10.68 | 205195 | 21497.46 | 4.65% | 0.00 |
| 2025-10-30 | 10.06 | 10.18 | 0.13 | 1.29% | 9.92 | 10.36 | 124923 | 12646.44 | 2.83% | 0.00 |
| 2025-10-29 | 10.20 | 10.05 | -0.15 | -1.47% | 10.03 | 10.25 | 90180 | 9083.65 | 2.05% | 0.00 |
| 2025-10-28 | 10.03 | 10.20 | 0.10 | 0.99% | 9.72 | 10.45 | 186285 | 18975.37 | 4.23% | 0.00 |
| 2025-10-27 | 10.29 | 10.10 | -0.09 | -0.88% | 10.07 | 10.30 | 108409 | 11004.82 | 2.46% | 0.00 |
| 2025-10-24 | 10.26 | 10.19 | -0.07 | -0.68% | 10.10 | 10.29 | 84503 | 8602.72 | 1.92% | 0.00 |
| 2025-10-23 | 10.50 | 10.26 | -0.24 | -2.29% | 10.19 | 10.57 | 112047 | 11546.36 | 2.54% | 0.00 |
| 2025-10-22 | 10.53 | 10.50 | -0.06 | -0.57% | 10.40 | 10.93 | 144150 | 15388.47 | 3.27% | 0.00 |
| 2025-10-21 | 10.58 | 10.56 | 0.08 | 0.76% | 10.20 | 10.58 | 213972 | 22291.76 | 4.85% | 0.00 |
| 2025-10-20 | 10.03 | 10.48 | 0.54 | 5.43% | 10.03 | 10.76 | 302131 | 31644.82 | 6.85% | 0.00 |
| 2025-10-17 | 9.98 | 9.94 | -0.06 | -0.60% | 9.85 | 10.30 | 148300 | 14951.75 | 3.36% | 0.00 |
| 2025-10-16 | 10.13 | 10.00 | -0.21 | -2.06% | 9.96 | 10.33 | 125164 | 12686.29 | 2.84% | 0.00 |
| 2025-10-15 | 9.70 | 10.21 | 0.46 | 4.72% | 9.65 | 10.30 | 150324 | 15042.24 | 3.41% | 0.00 |
| 2025-10-14 | 9.81 | 9.75 | 0.00 | 0.00% | 9.64 | 10.12 | 136161 | 13533.22 | 3.09% | 0.00 |
| 2025-10-13 | 9.60 | 9.75 | -0.14 | -1.42% | 9.40 | 9.77 | 101072 | 9739.10 | 2.29% | 0.00 |
| 2025-10-10 | 9.91 | 9.89 | -0.06 | -0.60% | 9.85 | 10.21 | 90035 | 8985.10 | 2.04% | 0.00 |
| 2025-10-09 | 10.05 | 9.95 | -0.02 | -0.20% | 9.82 | 10.08 | 101540 | 10106.11 | 2.30% | 0.00 |
| 2025-09-30 | 9.92 | 9.97 | 0.07 | 0.71% | 9.80 | 10.18 | 95186 | 9484.84 | 2.16% | 0.00 |
| 2025-09-29 | 10.11 | 9.90 | -0.22 | -2.17% | 9.75 | 10.13 | 137625 | 13612.20 | 3.12% | 0.00 |
| 2025-09-26 | 10.19 | 10.12 | -0.02 | -0.20% | 10.01 | 10.48 | 120908 | 12364.09 | 2.74% | 0.00 |
| 2025-09-25 | 10.68 | 10.14 | -0.59 | -5.50% | 10.13 | 10.72 | 157653 | 16343.06 | 3.58% | 0.00 |
| 2025-09-24 | 10.55 | 10.73 | 0.17 | 1.61% | 10.51 | 10.84 | 93463 | 9990.97 | 2.12% | 0.00 |
| 2025-09-23 | 10.72 | 10.56 | -0.07 | -0.66% | 10.30 | 10.79 | 125331 | 13133.68 | 2.84% | 0.00 |
| 2025-09-22 | 10.98 | 10.63 | -0.24 | -2.21% | 10.60 | 11.00 | 126824 | 13585.03 | 2.88% | 0.00 |
| 2025-09-19 | 11.15 | 10.87 | -0.24 | -2.16% | 10.76 | 11.23 | 137048 | 14977.39 | 3.11% | 0.00 |
| 2025-09-18 | 11.07 | 11.11 | 0.03 | 0.27% | 10.93 | 11.42 | 213093 | 23830.00 | 4.83% | 0.00 |
| 2025-09-17 | 11.07 | 11.08 | 0.01 | 0.09% | 10.84 | 11.21 | 161149 | 17764.07 | 3.66% | 0.00 |
| 2025-09-16 | 10.90 | 11.07 | 0.23 | 2.12% | 10.84 | 11.18 | 199718 | 21991.96 | 4.53% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
富祥药业(300497)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
