诚达药业(301201)股票行情
诚达药业(301201)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 |
|---|
| 2025-12-12 | 40.66 | 41.00 | 0.18 | 0.44% | 39.62 | 41.17 | 64258 | 26005.04 | 5.92% | 0.00 |
| 2025-12-11 | 40.30 | 40.82 | 0.57 | 1.42% | 40.08 | 42.41 | 92132 | 38168.67 | 8.49% | 0.00 |
| 2025-12-10 | 40.86 | 40.25 | -0.61 | -1.49% | 40.00 | 41.03 | 41208 | 16648.76 | 3.80% | 0.00 |
| 2025-12-09 | 41.80 | 40.86 | -0.87 | -2.08% | 40.53 | 42.14 | 52509 | 21597.10 | 4.84% | 0.00 |
| 2025-12-08 | 42.41 | 41.73 | -0.26 | -0.62% | 41.53 | 42.87 | 49735 | 20811.31 | 4.58% | 0.00 |
| 2025-12-05 | 41.77 | 41.99 | 0.17 | 0.41% | 41.40 | 42.29 | 46774 | 19592.23 | 4.31% | 0.00 |
| 2025-12-04 | 42.71 | 41.82 | -0.89 | -2.08% | 41.50 | 43.04 | 67239 | 28250.42 | 6.19% | 1.00 |
| 2025-12-03 | 45.24 | 42.71 | -2.64 | -5.82% | 41.28 | 45.30 | 111862 | 47684.43 | 10.31% | 2.00 |
| 2025-12-02 | 46.33 | 45.35 | -0.55 | -1.20% | 45.03 | 47.20 | 85149 | 39041.86 | 7.84% | 0.00 |
| 2025-12-01 | 50.31 | 45.90 | -2.04 | -4.26% | 45.73 | 51.27 | 116750 | 55699.04 | 10.76% | 3.00 |
| 2025-11-28 | 46.93 | 47.94 | 2.19 | 4.79% | 45.88 | 48.93 | 86372 | 41161.83 | 7.96% | 0.00 |
| 2025-11-27 | 46.98 | 45.75 | -1.23 | -2.62% | 45.40 | 47.48 | 103947 | 48066.15 | 9.58% | 2.05 |
| 2025-11-26 | 47.60 | 46.98 | -0.80 | -1.67% | 46.91 | 50.93 | 157832 | 77244.50 | 14.54% | 10.00 |
| 2025-11-25 | 47.24 | 47.78 | 1.38 | 2.97% | 46.55 | 49.07 | 112662 | 53964.38 | 10.38% | 0.00 |
| 2025-11-24 | 47.94 | 46.40 | -1.56 | -3.25% | 46.26 | 49.22 | 129783 | 61338.14 | 11.96% | 3.00 |
| 2025-11-21 | 53.16 | 47.96 | -5.08 | -9.58% | 47.50 | 54.59 | 180265 | 90648.38 | 16.61% | 0.00 |
| 2025-11-20 | 55.56 | 53.04 | -4.46 | -7.76% | 48.50 | 57.20 | 223996 | 118870.81 | 20.64% | 0.00 |
| 2025-11-19 | 57.15 | 57.50 | -2.00 | -3.36% | 56.03 | 61.11 | 189721 | 110394.61 | 17.48% | 0.00 |
| 2025-11-18 | 52.60 | 59.50 | 9.92 | 20.01% | 52.60 | 59.50 | 250450 | 145030.73 | 23.07% | 0.00 |
| 2025-11-17 | 48.24 | 49.58 | 0.38 | 0.77% | 46.03 | 50.20 | 197515 | 95650.57 | 18.20% | 0.00 |
| 2025-11-14 | 42.08 | 49.20 | 8.20 | 20.00% | 41.52 | 49.20 | 235842 | 108715.77 | 21.73% | 0.00 |
| 2025-11-13 | 35.90 | 41.00 | 5.10 | 14.21% | 35.45 | 42.00 | 167999 | 64989.97 | 15.48% | 1.00 |
| 2025-11-12 | 33.90 | 35.90 | 2.14 | 6.34% | 33.87 | 37.30 | 107655 | 38604.39 | 9.92% | 0.00 |
| 2025-11-11 | 33.90 | 33.76 | -0.11 | -0.32% | 33.32 | 34.50 | 54000 | 18353.04 | 4.97% | 0.00 |
| 2025-11-10 | 31.10 | 33.87 | 2.78 | 8.94% | 31.10 | 34.26 | 99006 | 32962.55 | 9.12% | 0.00 |
| 2025-11-07 | 31.37 | 31.09 | -0.30 | -0.96% | 30.60 | 31.37 | 19717 | 6110.25 | 1.82% | 0.00 |
| 2025-11-06 | 30.98 | 31.39 | 0.29 | 0.93% | 30.91 | 31.55 | 30490 | 9517.68 | 2.81% | 0.00 |
| 2025-11-05 | 32.71 | 31.10 | -2.03 | -6.13% | 30.83 | 32.98 | 66634 | 21000.06 | 6.14% | 0.00 |
| 2025-11-04 | 32.78 | 33.13 | 0.38 | 1.16% | 32.25 | 34.92 | 52350 | 17530.11 | 4.82% | 0.00 |
| 2025-11-03 | 33.32 | 32.75 | -0.05 | -0.15% | 32.31 | 33.47 | 32763 | 10785.19 | 3.02% | 0.00 |
| 2025-10-31 | 31.96 | 32.80 | 0.81 | 2.53% | 31.85 | 33.18 | 32067 | 10500.60 | 2.95% | 0.00 |
| 2025-10-30 | 32.30 | 31.99 | -0.61 | -1.87% | 31.67 | 32.49 | 20187 | 6450.64 | 1.86% | 0.00 |
| 2025-10-29 | 32.70 | 32.60 | -0.25 | -0.76% | 32.05 | 32.85 | 24067 | 7800.59 | 2.22% | 0.00 |
| 2025-10-28 | 32.41 | 32.85 | 0.15 | 0.46% | 31.91 | 33.95 | 31338 | 10287.60 | 2.89% | 0.00 |
| 2025-10-27 | 33.05 | 32.70 | -0.15 | -0.46% | 32.38 | 33.64 | 27402 | 9004.14 | 2.52% | 0.00 |
| 2025-10-24 | 32.70 | 32.85 | 0.15 | 0.46% | 32.54 | 33.78 | 37700 | 12494.64 | 3.47% | 0.00 |
| 2025-10-23 | 34.66 | 32.70 | -1.28 | -3.77% | 32.40 | 34.66 | 45286 | 14965.02 | 4.17% | 0.00 |
| 2025-10-22 | 35.29 | 33.98 | -1.60 | -4.50% | 33.86 | 35.51 | 66842 | 22968.49 | 6.16% | 0.00 |
| 2025-10-21 | 35.44 | 35.58 | 0.14 | 0.40% | 34.76 | 36.04 | 78288 | 27793.07 | 7.21% | 0.00 |
| 2025-10-20 | 32.77 | 35.44 | 2.66 | 8.11% | 32.56 | 36.06 | 88403 | 30473.29 | 8.14% | 7.00 |
| 2025-10-17 | 32.00 | 32.78 | 1.00 | 3.15% | 31.62 | 33.49 | 60974 | 20001.41 | 5.62% | 0.00 |
| 2025-10-16 | 31.20 | 31.78 | 0.30 | 0.95% | 31.20 | 32.09 | 28357 | 9003.17 | 2.61% | 0.00 |
| 2025-10-15 | 31.00 | 31.48 | 1.08 | 3.55% | 30.00 | 31.61 | 25857 | 8074.36 | 2.38% | 0.00 |
| 2025-10-14 | 31.74 | 30.40 | -1.33 | -4.19% | 30.24 | 32.49 | 26805 | 8292.60 | 2.47% | 0.00 |
| 2025-10-13 | 30.50 | 31.73 | 0.17 | 0.54% | 30.09 | 31.75 | 26363 | 8184.33 | 2.43% | 0.00 |
| 2025-10-10 | 31.40 | 31.56 | 0.00 | 0.00% | 31.35 | 32.25 | 26868 | 8524.09 | 2.48% | 0.00 |
| 2025-10-09 | 32.30 | 31.56 | -0.39 | -1.22% | 31.35 | 32.48 | 37538 | 11893.42 | 3.46% | 0.00 |
| 2025-09-30 | 30.69 | 31.95 | 1.24 | 4.04% | 30.50 | 32.52 | 47074 | 14896.58 | 4.34% | 0.00 |
| 2025-09-29 | 29.95 | 30.71 | 1.00 | 3.37% | 29.65 | 31.13 | 44124 | 13536.15 | 4.07% | 0.00 |
| 2025-09-26 | 29.70 | 29.71 | -0.08 | -0.27% | 28.94 | 30.42 | 34785 | 10303.14 | 3.20% | 0.00 |
| 2025-09-25 | 30.66 | 29.79 | -0.87 | -2.84% | 29.71 | 30.66 | 33287 | 10011.39 | 3.07% | 3.00 |
| 2025-09-24 | 29.75 | 30.66 | 0.66 | 2.20% | 29.69 | 30.96 | 34086 | 10339.97 | 3.14% | 0.00 |
| 2025-09-23 | 31.30 | 30.00 | -1.20 | -3.85% | 29.20 | 31.49 | 50045 | 15078.11 | 4.61% | 0.00 |
| 2025-09-22 | 31.94 | 31.20 | -0.32 | -1.02% | 30.92 | 33.48 | 45723 | 14574.16 | 4.21% | 0.00 |
| 2025-09-19 | 32.00 | 31.52 | -0.81 | -2.51% | 31.41 | 32.47 | 36256 | 11505.23 | 3.34% | 0.00 |
| 2025-09-18 | 33.00 | 32.33 | -0.61 | -1.85% | 31.90 | 34.19 | 66530 | 22170.58 | 6.13% | 0.00 |
| 2025-09-17 | 32.80 | 32.94 | -0.38 | -1.14% | 31.68 | 33.29 | 103498 | 33558.93 | 9.54% | 10.00 |
| 2025-09-16 | 28.92 | 33.32 | 4.41 | 15.25% | 28.92 | 34.68 | 157130 | 50764.54 | 14.48% | 1.00 |
| 2025-09-15 | 27.50 | 28.91 | 1.41 | 5.13% | 27.36 | 29.20 | 58613 | 16680.26 | 5.40% | 0.00 |
| 2025-09-12 | 27.40 | 27.50 | 0.02 | 0.07% | 26.95 | 27.90 | 34845 | 9532.79 | 3.21% | 0.00 |
| 2025-09-11 | 27.22 | 27.48 | 0.26 | 0.96% | 26.38 | 27.53 | 32199 | 8734.80 | 2.97% | 0.00 |
| 2025-09-10 | 27.20 | 27.22 | -0.02 | -0.07% | 26.92 | 27.86 | 18262 | 4981.29 | 1.68% | 0.00 |
| 2025-09-09 | 28.29 | 27.24 | -0.85 | -3.03% | 26.95 | 28.29 | 30740 | 8427.73 | 2.83% | 0.00 |
| 2025-09-08 | 27.72 | 28.09 | -0.65 | -2.26% | 26.77 | 28.59 | 43890 | 12210.11 | 4.04% | 0.00 |
| 2025-09-05 | 28.56 | 28.74 | 0.21 | 0.74% | 27.92 | 28.80 | 31303 | 8877.88 | 2.88% | 0.00 |
| 2025-09-04 | 28.00 | 28.53 | 0.50 | 1.78% | 27.91 | 29.00 | 48579 | 13805.31 | 4.48% | 0.00 |
| 2025-09-03 | 29.01 | 28.03 | -0.88 | -3.04% | 27.88 | 29.58 | 32857 | 9396.34 | 3.03% | 0.00 |
| 2025-09-02 | 30.11 | 28.91 | -1.33 | -4.40% | 28.66 | 30.13 | 42525 | 12438.87 | 3.92% | 0.00 |
| 2025-09-01 | 29.20 | 30.24 | 1.20 | 4.13% | 28.88 | 30.58 | 60342 | 18144.07 | 5.56% | 0.00 |
| 2025-08-29 | 29.16 | 29.04 | -0.16 | -0.55% | 28.80 | 29.51 | 40359 | 11772.98 | 3.72% | 0.00 |
| 2025-08-28 | 29.21 | 29.20 | -0.01 | -0.03% | 28.34 | 29.50 | 45848 | 13256.28 | 4.22% | 0.00 |
| 2025-08-27 | 30.62 | 29.21 | -1.58 | -5.13% | 29.18 | 30.62 | 81314 | 24128.29 | 7.49% | 0.00 |
| 2025-08-26 | 31.62 | 30.79 | -1.40 | -4.35% | 30.51 | 31.98 | 89450 | 27837.56 | 8.24% | 0.00 |
| 2025-08-25 | 30.28 | 32.19 | 1.85 | 6.10% | 30.11 | 32.29 | 97473 | 30535.81 | 8.98% | 5.00 |
| 2025-08-22 | 32.30 | 30.34 | -1.06 | -3.38% | 30.10 | 32.40 | 104017 | 31958.33 | 9.58% | 0.00 |
| 2025-08-21 | 30.60 | 31.40 | 1.18 | 3.90% | 30.25 | 32.68 | 84254 | 26579.87 | 7.76% | 0.00 |
| 2025-08-20 | 30.00 | 30.22 | 0.62 | 2.09% | 29.55 | 31.50 | 89802 | 27421.85 | 8.27% | 0.00 |
| 2025-08-19 | 28.68 | 29.60 | 0.92 | 3.21% | 28.58 | 30.08 | 78056 | 22967.23 | 7.19% | 0.00 |
| 2025-08-18 | 28.15 | 28.68 | 0.53 | 1.88% | 28.02 | 28.78 | 61580 | 17509.49 | 5.67% | 0.00 |
| 2025-08-15 | 27.61 | 28.15 | 0.81 | 2.96% | 27.30 | 28.16 | 60878 | 16920.81 | 5.61% | 3.00 |
深证大盘股票行情在线 K线走势图
诚达药业(301201)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
