人福医药(600079)股票行情
人福医药(600079)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 | 21.27 | 21.02 | -0.18 | -0.85% | 20.88 | 21.40 | 136702 | 28734.29 | 0.89% |
| 2025-06-13 | 21.74 | 21.20 | -0.53 | -2.44% | 21.14 | 21.89 | 178746 | 38159.62 | 1.16% |
| 2025-06-12 | 21.42 | 21.73 | 0.32 | 1.49% | 21.35 | 21.94 | 163766 | 35528.52 | 1.06% |
| 2025-06-11 | 21.50 | 21.41 | -0.09 | -0.42% | 21.12 | 21.63 | 151527 | 32457.48 | 0.98% |
| 2025-06-10 | 21.66 | 21.50 | -0.16 | -0.74% | 21.22 | 21.85 | 197544 | 42407.12 | 1.28% |
| 2025-06-09 | 21.65 | 21.66 | 0.01 | 0.05% | 21.49 | 22.12 | 221098 | 48273.25 | 1.43% |
| 2025-06-06 | 21.95 | 21.65 | -0.33 | -1.50% | 21.57 | 22.15 | 158212 | 34357.69 | 1.03% |
| 2025-06-05 | 22.50 | 21.98 | -0.50 | -2.22% | 21.92 | 22.50 | 186840 | 41258.82 | 1.21% |
| 2025-06-04 | 22.63 | 22.48 | -0.08 | -0.35% | 22.22 | 22.68 | 166761 | 37474.66 | 1.08% |
| 2025-06-03 | 22.01 | 22.56 | 0.38 | 1.71% | 21.91 | 22.71 | 216589 | 48531.14 | 1.40% |
| 2025-05-30 | 22.31 | 22.18 | -0.13 | -0.58% | 22.07 | 22.58 | 152587 | 33942.59 | 0.99% |
| 2025-05-29 | 21.74 | 22.31 | 0.56 | 2.57% | 21.70 | 22.58 | 260812 | 57914.07 | 1.69% |
| 2025-05-28 | 21.20 | 21.75 | 0.56 | 2.64% | 21.10 | 21.85 | 200794 | 43285.27 | 1.30% |
| 2025-05-27 | 20.80 | 21.19 | 0.38 | 1.83% | 20.75 | 21.56 | 190555 | 40493.53 | 1.23% |
| 2025-05-26 | 20.88 | 20.81 | -0.07 | -0.34% | 20.71 | 21.07 | 112893 | 23528.88 | 0.73% |
| 2025-05-23 | 20.28 | 20.88 | 0.62 | 3.06% | 20.28 | 21.13 | 391022 | 81620.29 | 2.53% |
| 2025-05-22 | 20.55 | 20.26 | -0.30 | -1.46% | 20.12 | 20.56 | 153924 | 31197.46 | 1.00% |
| 2025-05-21 | 20.58 | 20.56 | 0.03 | 0.15% | 20.42 | 20.75 | 99035 | 20435.93 | 0.64% |
| 2025-05-20 | 20.36 | 20.53 | 0.17 | 0.83% | 20.33 | 20.76 | 149815 | 30812.16 | 0.97% |
| 2025-05-19 | 20.35 | 20.36 | -0.04 | -0.20% | 20.27 | 20.50 | 80019 | 16270.39 | 0.52% |
| 2025-05-16 | 20.28 | 20.40 | 0.12 | 0.59% | 20.19 | 20.50 | 98841 | 20117.77 | 0.64% |
| 2025-05-15 | 20.40 | 20.28 | -0.16 | -0.78% | 20.28 | 20.55 | 96876 | 19756.91 | 0.63% |
| 2025-05-14 | 20.51 | 20.44 | -0.15 | -0.73% | 20.22 | 20.56 | 163511 | 33233.16 | 1.06% |
| 2025-05-13 | 20.51 | 20.59 | 0.10 | 0.49% | 20.51 | 21.03 | 233368 | 48553.78 | 1.51% |
| 2025-05-12 | 20.77 | 20.49 | -0.21 | -1.01% | 20.30 | 20.79 | 175374 | 35801.07 | 1.14% |
| 2025-05-09 | 20.73 | 20.70 | -0.03 | -0.14% | 20.66 | 20.93 | 121325 | 25207.39 | 0.79% |
| 2025-05-08 | 20.86 | 20.73 | -0.17 | -0.81% | 20.67 | 20.92 | 126068 | 26156.04 | 0.82% |
| 2025-05-07 | 21.07 | 20.90 | 0.06 | 0.29% | 20.72 | 21.29 | 152352 | 31954.44 | 0.99% |
| 2025-05-06 | 20.98 | 20.84 | -0.03 | -0.14% | 20.80 | 21.10 | 153493 | 32070.47 | 0.99% |
| 2025-04-30 | 20.78 | 20.87 | 0.05 | 0.24% | 20.60 | 21.11 | 142155 | 29752.96 | 0.92% |
| 2025-04-29 | 20.38 | 20.82 | 0.66 | 3.27% | 19.86 | 21.13 | 311103 | 64517.32 | 2.02% |
| 2025-04-28 | 20.39 | 20.16 | -0.08 | -0.40% | 20.09 | 20.52 | 118843 | 24070.24 | 0.77% |
| 2025-04-25 | 20.50 | 20.24 | -0.22 | -1.08% | 20.07 | 20.52 | 141336 | 28581.32 | 0.92% |
| 2025-04-24 | 20.89 | 20.46 | -0.43 | -2.06% | 20.38 | 21.09 | 167878 | 34604.51 | 1.09% |
| 2025-04-23 | 20.91 | 20.89 | 0.04 | 0.19% | 20.76 | 21.13 | 117712 | 24657.81 | 0.76% |
| 2025-04-22 | 20.67 | 20.85 | 0.09 | 0.43% | 20.67 | 21.09 | 109691 | 22924.95 | 0.71% |
| 2025-04-21 | 20.39 | 20.76 | 0.37 | 1.81% | 20.28 | 20.82 | 117001 | 24182.24 | 0.76% |
| 2025-04-18 | 20.37 | 20.39 | -0.08 | -0.39% | 20.26 | 20.62 | 79847 | 16272.76 | 0.52% |
| 2025-04-17 | 20.38 | 20.47 | -0.14 | -0.68% | 20.38 | 20.73 | 90019 | 18453.41 | 0.58% |
| 2025-04-16 | 20.88 | 20.61 | -0.29 | -1.39% | 20.30 | 20.90 | 124057 | 25487.91 | 0.80% |
| 2025-04-15 | 20.58 | 20.90 | 0.27 | 1.31% | 20.42 | 21.15 | 155435 | 32458.56 | 1.01% |
| 2025-04-14 | 20.68 | 20.63 | 0.04 | 0.19% | 20.48 | 21.14 | 147491 | 30576.08 | 0.96% |
| 2025-04-11 | 20.41 | 20.59 | -0.07 | -0.34% | 20.41 | 21.00 | 160161 | 33157.02 | 1.04% |
| 2025-04-10 | 20.49 | 20.66 | 0.43 | 2.13% | 20.14 | 20.85 | 243692 | 50149.09 | 1.58% |
| 2025-04-09 | 20.10 | 20.23 | 0.08 | 0.40% | 19.38 | 20.46 | 251899 | 50571.71 | 1.63% |
| 2025-04-08 | 20.00 | 20.15 | 0.22 | 1.10% | 19.84 | 20.49 | 217302 | 43638.66 | 1.41% |
| 2025-04-07 | 20.44 | 19.93 | -1.71 | -7.90% | 19.50 | 21.24 | 297459 | 60865.81 | 1.93% |
| 2025-04-03 | 21.32 | 21.64 | 0.05 | 0.23% | 21.32 | 21.92 | 167631 | 36301.15 | 1.09% |
| 2025-04-02 | 21.90 | 21.59 | 0.09 | 0.42% | 21.49 | 22.22 | 261094 | 57012.64 | 1.69% |
| 2025-04-01 | 20.77 | 21.50 | 0.90 | 4.37% | 20.70 | 21.92 | 307234 | 66078.54 | 1.99% |
| 2025-03-31 | 21.20 | 20.60 | -0.66 | -3.10% | 20.39 | 21.20 | 206504 | 42702.30 | 1.34% |
| 2025-03-28 | 21.20 | 21.26 | 0.05 | 0.24% | 21.02 | 21.52 | 289178 | 61595.19 | 1.87% |
| 2025-03-27 | 19.98 | 21.21 | 1.28 | 6.42% | 19.83 | 21.36 | 516074 | 107817.01 | 3.34% |
| 2025-03-26 | 19.95 | 19.93 | -0.07 | -0.35% | 19.88 | 20.09 | 60819 | 12145.34 | 0.39% |
| 2025-03-25 | 19.82 | 20.00 | 0.18 | 0.91% | 19.73 | 20.02 | 82366 | 16400.46 | 0.53% |
| 2025-03-24 | 19.90 | 19.82 | -0.07 | -0.35% | 19.68 | 19.98 | 116177 | 23014.11 | 0.75% |
| 2025-03-21 | 20.36 | 19.89 | -0.44 | -2.16% | 19.81 | 20.42 | 217778 | 43583.65 | 1.41% |
| 2025-03-20 | 20.50 | 20.33 | -0.20 | -0.97% | 20.26 | 20.81 | 168645 | 34414.31 | 1.09% |
| 2025-03-19 | 20.37 | 20.53 | 0.20 | 0.98% | 20.25 | 21.01 | 263556 | 54666.93 | 1.71% |
| 2025-03-18 | 20.26 | 20.33 | 0.18 | 0.89% | 20.13 | 20.46 | 130176 | 26455.00 | 0.84% |
| 2025-03-17 | 20.51 | 20.15 | -0.27 | -1.32% | 20.15 | 20.61 | 154179 | 31296.65 | 1.00% |
| 2025-03-14 | 20.27 | 20.42 | 0.14 | 0.69% | 20.10 | 20.45 | 132571 | 26990.91 | 0.86% |
| 2025-03-13 | 20.62 | 20.28 | -0.36 | -1.74% | 20.10 | 20.71 | 131395 | 26685.32 | 0.85% |
| 2025-03-12 | 20.41 | 20.64 | 0.22 | 1.08% | 20.38 | 20.85 | 208205 | 43067.21 | 1.35% |
| 2025-03-11 | 19.84 | 20.42 | 0.42 | 2.10% | 19.68 | 20.49 | 260396 | 52856.02 | 1.69% |
| 2025-03-10 | 19.99 | 20.00 | 0.11 | 0.55% | 19.84 | 20.15 | 134075 | 26783.83 | 0.87% |
| 2025-03-07 | 19.91 | 19.89 | -0.13 | -0.65% | 19.55 | 19.97 | 160891 | 31851.51 | 1.04% |
| 2025-03-06 | 19.98 | 20.02 | 0.05 | 0.25% | 19.88 | 20.48 | 245252 | 49150.42 | 1.59% |
| 2025-03-05 | 20.15 | 19.97 | -0.13 | -0.65% | 19.77 | 20.16 | 117516 | 23395.63 | 0.76% |
| 2025-03-04 | 20.08 | 20.10 | 0.02 | 0.10% | 19.85 | 20.27 | 107013 | 21469.79 | 0.69% |
| 2025-03-03 | 19.92 | 20.08 | 0.19 | 0.96% | 19.85 | 20.37 | 156832 | 31619.18 | 1.02% |
| 2025-02-28 | 20.18 | 19.89 | -0.34 | -1.68% | 19.81 | 20.34 | 171492 | 34282.30 | 1.11% |
| 2025-02-27 | 19.87 | 20.23 | 0.46 | 2.33% | 19.87 | 20.62 | 385699 | 78512.34 | 2.50% |
| 2025-02-26 | 19.56 | 19.77 | 0.25 | 1.28% | 19.37 | 19.80 | 174454 | 34199.41 | 1.13% |
| 2025-02-25 | 19.92 | 19.52 | -0.51 | -2.55% | 19.46 | 19.96 | 310052 | 61142.36 | 2.01% |
| 2025-02-24 | 20.01 | 20.03 | 0.06 | 0.30% | 19.92 | 20.38 | 220922 | 44409.14 | 1.43% |
| 2025-02-21 | 20.37 | 19.97 | -0.48 | -2.35% | 19.90 | 20.55 | 321429 | 64364.54 | 2.08% |
| 2025-02-20 | 20.02 | 20.45 | 0.35 | 1.74% | 19.95 | 20.90 | 252514 | 52026.17 | 1.64% |
| 2025-02-19 | 20.00 | 20.10 | 0.07 | 0.35% | 19.83 | 20.23 | 155362 | 31069.09 | 1.01% |
| 2025-02-18 | 20.28 | 20.03 | -0.39 | -1.91% | 19.92 | 20.50 | 181666 | 36710.72 | 1.18% |
上证大盘股票行情在线 K线走势图
