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 |
|---|
| 2025-08-01 | 21.79 | 21.83 | 0.05 | 0.23% | 21.72 | 22.39 | 217925 | 48092.06 | 1.41% |
| 2025-07-31 | 21.84 | 21.78 | -0.20 | -0.91% | 21.70 | 22.02 | 181893 | 39752.79 | 1.18% |
| 2025-07-30 | 22.04 | 21.98 | -0.11 | -0.50% | 21.83 | 22.33 | 206608 | 45656.63 | 1.34% |
| 2025-07-29 | 22.02 | 22.09 | 0.02 | 0.09% | 21.77 | 22.27 | 159629 | 35140.77 | 1.03% |
| 2025-07-28 | 21.95 | 22.07 | 0.12 | 0.55% | 21.80 | 22.14 | 156906 | 34482.31 | 1.02% |
| 2025-07-25 | 22.25 | 21.95 | -0.25 | -1.13% | 21.90 | 22.37 | 169262 | 37391.00 | 1.10% |
| 2025-07-24 | 21.96 | 22.20 | 0.28 | 1.28% | 21.96 | 22.49 | 215692 | 47863.95 | 1.40% |
| 2025-07-23 | 22.03 | 21.92 | -0.12 | -0.54% | 21.87 | 22.29 | 218075 | 48119.15 | 1.41% |
| 2025-07-22 | 21.92 | 22.04 | 0.18 | 0.82% | 21.86 | 22.13 | 171100 | 37618.11 | 1.11% |
| 2025-07-21 | 22.11 | 21.86 | -0.29 | -1.31% | 21.56 | 22.19 | 237141 | 51668.63 | 1.54% |
| 2025-07-18 | 22.10 | 22.15 | 0.04 | 0.18% | 21.91 | 22.19 | 151255 | 33327.61 | 0.98% |
| 2025-07-17 | 21.69 | 22.11 | 0.44 | 2.03% | 21.69 | 22.37 | 225416 | 49860.61 | 1.46% |
| 2025-07-16 | 21.33 | 21.67 | 0.39 | 1.83% | 21.31 | 21.74 | 199095 | 42954.80 | 1.29% |
| 2025-07-15 | 21.36 | 21.28 | -0.11 | -0.51% | 21.14 | 21.52 | 130867 | 27931.19 | 0.85% |
| 2025-07-14 | 21.30 | 21.39 | 0.06 | 0.28% | 21.24 | 21.50 | 111830 | 23921.17 | 0.72% |
| 2025-07-11 | 21.40 | 21.33 | 0.06 | 0.28% | 21.28 | 21.64 | 201949 | 43290.89 | 1.31% |
| 2025-07-10 | 21.08 | 21.27 | 0.16 | 0.76% | 21.06 | 21.47 | 122315 | 25997.53 | 0.79% |
| 2025-07-09 | 21.15 | 21.11 | -0.07 | -0.33% | 21.05 | 21.23 | 117186 | 24779.02 | 0.76% |
| 2025-07-08 | 21.15 | 21.18 | 0.03 | 0.14% | 21.10 | 21.27 | 107652 | 22809.99 | 0.70% |
| 2025-07-07 | 21.33 | 21.15 | -0.23 | -1.08% | 21.10 | 21.43 | 115688 | 24542.28 | 0.75% |
| 2025-07-04 | 21.60 | 21.38 | -0.22 | -1.02% | 21.33 | 21.62 | 125712 | 26962.77 | 0.81% |
| 2025-07-03 | 21.15 | 21.60 | 0.75 | 3.60% | 21.13 | 21.74 | 289382 | 62347.04 | 1.88% |
| 2025-07-02 | 21.06 | 20.85 | -0.20 | -0.95% | 20.75 | 21.10 | 121975 | 25430.44 | 0.79% |
| 2025-07-01 | 20.99 | 21.05 | 0.07 | 0.33% | 20.84 | 21.15 | 129773 | 27236.56 | 0.84% |
| 2025-06-30 | 20.75 | 20.98 | 0.32 | 1.55% | 20.72 | 21.05 | 155573 | 32513.31 | 1.01% |
| 2025-06-27 | 20.72 | 20.66 | -0.05 | -0.24% | 20.56 | 20.85 | 129294 | 26737.07 | 0.84% |
| 2025-06-26 | 20.88 | 20.71 | -0.28 | -1.33% | 20.69 | 21.40 | 151550 | 31681.32 | 0.98% |
| 2025-06-25 | 20.71 | 20.99 | 0.27 | 1.30% | 20.52 | 21.14 | 180701 | 37430.88 | 1.17% |
| 2025-06-24 | 20.69 | 20.72 | 0.04 | 0.19% | 20.51 | 20.87 | 144043 | 29820.09 | 0.93% |
| 2025-06-23 | 20.78 | 20.68 | -0.09 | -0.43% | 20.62 | 20.87 | 88459 | 18337.23 | 0.57% |
| 2025-06-20 | 20.66 | 20.77 | 0.10 | 0.48% | 20.58 | 20.85 | 104043 | 21557.37 | 0.67% |
| 2025-06-19 | 20.66 | 20.67 | 0.03 | 0.15% | 20.55 | 20.80 | 111523 | 23042.06 | 0.72% |
| 2025-06-18 | 20.66 | 20.64 | -0.04 | -0.19% | 20.52 | 20.79 | 94006 | 19411.33 | 0.61% |
| 2025-06-17 | 21.05 | 20.68 | -0.34 | -1.62% | 20.64 | 21.21 | 166521 | 34699.32 | 1.08% |
| 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% |
上证大盘股票行情在线 K线走势图
