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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-23 | 8.49 | 8.75 | 0.26 | 3.06% | 8.49 | 8.95 | 173054 | 15252.27 | 3.84% | 0.00 |
| 2025-05-22 | 8.54 | 8.49 | -0.11 | -1.28% | 8.44 | 8.61 | 44590 | 3797.27 | 0.99% | 0.00 |
| 2025-05-21 | 8.74 | 8.60 | -0.14 | -1.60% | 8.57 | 8.85 | 73026 | 6344.80 | 1.62% | 0.00 |
| 2025-05-20 | 8.54 | 8.74 | 0.16 | 1.86% | 8.54 | 8.78 | 79824 | 6968.77 | 1.77% | 0.00 |
| 2025-05-19 | 8.61 | 8.58 | -0.05 | -0.58% | 8.46 | 8.66 | 63214 | 5405.06 | 1.40% | 0.00 |
| 2025-05-16 | 8.50 | 8.63 | 0.15 | 1.77% | 8.39 | 8.68 | 78954 | 6763.10 | 1.75% | 0.00 |
| 2025-05-15 | 8.38 | 8.48 | 0.11 | 1.31% | 8.34 | 8.62 | 69642 | 5902.88 | 1.55% | 0.00 |
| 2025-05-14 | 8.50 | 8.37 | -0.10 | -1.18% | 8.34 | 8.50 | 58770 | 4934.49 | 1.30% | 0.00 |
| 2025-05-13 | 8.59 | 8.47 | -0.02 | -0.24% | 8.45 | 8.70 | 57212 | 4886.88 | 1.27% | 0.00 |
| 2025-05-12 | 8.64 | 8.49 | -0.04 | -0.47% | 8.39 | 8.64 | 66264 | 5608.09 | 1.47% | 0.00 |
| 2025-05-09 | 8.71 | 8.53 | -0.20 | -2.29% | 8.51 | 8.79 | 60577 | 5222.11 | 1.34% | 0.00 |
| 2025-05-08 | 8.68 | 8.73 | 0.05 | 0.58% | 8.61 | 8.78 | 73146 | 6356.45 | 1.62% | 0.00 |
| 2025-05-07 | 8.74 | 8.68 | -0.06 | -0.69% | 8.62 | 8.86 | 71336 | 6213.70 | 1.58% | 0.00 |
| 2025-05-06 | 8.52 | 8.74 | 0.30 | 3.55% | 8.43 | 8.84 | 105226 | 9106.44 | 2.34% | 0.00 |
| 2025-04-30 | 8.42 | 8.44 | -0.01 | -0.12% | 8.42 | 8.54 | 41271 | 3490.20 | 0.92% | 0.00 |
| 2025-04-29 | 8.54 | 8.45 | -0.18 | -2.09% | 8.45 | 8.68 | 70088 | 5971.18 | 1.56% | 0.00 |
| 2025-04-28 | 8.30 | 8.63 | 0.25 | 2.98% | 8.23 | 8.74 | 145364 | 12460.08 | 3.23% | 0.00 |
| 2025-04-25 | 8.28 | 8.38 | 0.08 | 0.96% | 8.13 | 8.52 | 95172 | 7916.57 | 2.11% | 0.00 |
| 2025-04-24 | 8.30 | 8.30 | 0.00 | 0.00% | 8.28 | 8.50 | 73505 | 6165.35 | 1.63% | 0.00 |
| 2025-04-23 | 8.40 | 8.30 | -0.10 | -1.19% | 8.30 | 8.64 | 103541 | 8749.40 | 2.29% | 0.00 |
| 2025-04-22 | 8.01 | 8.40 | 0.37 | 4.61% | 8.00 | 8.78 | 171844 | 14576.83 | 3.81% | 0.00 |
| 2025-04-21 | 7.86 | 8.03 | 0.17 | 2.16% | 7.79 | 8.07 | 50545 | 4013.93 | 1.12% | 0.00 |
| 2025-04-18 | 7.83 | 7.86 | 0.00 | 0.00% | 7.81 | 8.01 | 36895 | 2913.28 | 0.82% | 0.00 |
| 2025-04-17 | 7.86 | 7.86 | -0.04 | -0.51% | 7.79 | 7.93 | 52977 | 4180.94 | 1.17% | 0.00 |
| 2025-04-16 | 8.12 | 7.90 | -0.26 | -3.19% | 7.82 | 8.16 | 78911 | 6297.72 | 1.75% | 0.00 |
| 2025-04-15 | 8.22 | 8.16 | 0.00 | 0.00% | 8.03 | 8.32 | 90042 | 7329.36 | 1.99% | 0.00 |
| 2025-04-14 | 7.70 | 8.16 | 0.56 | 7.37% | 7.70 | 8.45 | 161952 | 13131.72 | 3.59% | 0.00 |
| 2025-04-11 | 7.58 | 7.60 | -0.11 | -1.43% | 7.52 | 7.77 | 89546 | 6851.53 | 1.98% | 0.00 |
| 2025-04-10 | 7.50 | 7.71 | 0.42 | 5.76% | 7.42 | 7.83 | 121714 | 9281.24 | 2.70% | 0.00 |
| 2025-04-09 | 7.09 | 7.29 | 0.06 | 0.83% | 6.64 | 7.39 | 111889 | 7886.65 | 2.48% | 0.00 |
| 2025-04-08 | 7.06 | 7.23 | 0.25 | 3.58% | 7.06 | 7.46 | 105640 | 7640.42 | 2.34% | 0.00 |
深证大盘股票行情在线 K线走势图
