亚宝药业(600351)股票行情
亚宝药业(600351)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 |
|---|
| 2025-06-13 | 6.34 | 6.21 | -0.16 | -2.51% | 6.19 | 6.37 | 193336 | 12095.88 | 2.76% |
| 2025-06-12 | 6.34 | 6.37 | 0.04 | 0.63% | 6.32 | 6.41 | 164595 | 10470.13 | 2.35% |
| 2025-06-11 | 6.37 | 6.33 | -0.04 | -0.63% | 6.30 | 6.40 | 155023 | 9823.85 | 2.21% |
| 2025-06-10 | 6.39 | 6.37 | 0.02 | 0.31% | 6.28 | 6.46 | 260692 | 16573.70 | 3.72% |
| 2025-06-09 | 6.18 | 6.35 | 0.10 | 1.60% | 6.18 | 6.37 | 281416 | 17763.28 | 4.02% |
| 2025-06-06 | 6.16 | 6.25 | 0.11 | 1.79% | 6.12 | 6.26 | 164586 | 10180.10 | 2.35% |
| 2025-06-05 | 6.25 | 6.14 | -0.09 | -1.44% | 6.09 | 6.27 | 170721 | 10486.23 | 2.44% |
| 2025-06-04 | 6.26 | 6.23 | 0.03 | 0.48% | 6.16 | 6.26 | 156809 | 9724.83 | 2.24% |
| 2025-06-03 | 6.08 | 6.20 | 0.12 | 1.97% | 6.07 | 6.23 | 191860 | 11818.56 | 2.74% |
| 2025-05-30 | 6.04 | 6.08 | 0.04 | 0.66% | 6.04 | 6.17 | 182248 | 11110.44 | 2.60% |
| 2025-05-29 | 6.29 | 6.34 | 0.05 | 0.79% | 6.23 | 6.36 | 166498 | 10523.80 | 2.38% |
| 2025-05-28 | 6.28 | 6.29 | 0.00 | 0.00% | 6.23 | 6.29 | 109857 | 6886.71 | 1.57% |
| 2025-05-27 | 6.26 | 6.29 | 0.04 | 0.64% | 6.20 | 6.30 | 238092 | 14874.69 | 3.40% |
| 2025-05-26 | 6.28 | 6.25 | -0.02 | -0.32% | 6.20 | 6.33 | 132656 | 8295.82 | 1.90% |
| 2025-05-23 | 6.24 | 6.27 | 0.05 | 0.80% | 6.24 | 6.38 | 185295 | 11703.71 | 2.65% |
| 2025-05-22 | 6.30 | 6.22 | -0.07 | -1.11% | 6.21 | 6.30 | 109132 | 6818.38 | 1.56% |
| 2025-05-21 | 6.24 | 6.29 | 0.04 | 0.64% | 6.22 | 6.30 | 103589 | 6504.20 | 1.48% |
| 2025-05-20 | 6.22 | 6.25 | 0.05 | 0.81% | 6.20 | 6.27 | 111072 | 6925.15 | 1.59% |
| 2025-05-19 | 6.20 | 6.20 | 0.01 | 0.16% | 6.17 | 6.24 | 114706 | 7117.53 | 1.64% |
| 2025-05-16 | 6.22 | 6.19 | 0.01 | 0.16% | 6.15 | 6.24 | 102488 | 6342.96 | 1.46% |
| 2025-05-15 | 6.10 | 6.18 | 0.07 | 1.15% | 6.09 | 6.25 | 241512 | 14914.26 | 3.45% |
| 2025-05-14 | 6.09 | 6.11 | 0.01 | 0.16% | 6.05 | 6.12 | 74303 | 4522.78 | 1.06% |
| 2025-05-13 | 6.11 | 6.10 | 0.00 | 0.00% | 6.08 | 6.15 | 118337 | 7233.40 | 1.69% |
| 2025-05-12 | 6.12 | 6.10 | -0.01 | -0.16% | 6.02 | 6.13 | 154325 | 9351.63 | 2.20% |
| 2025-05-09 | 6.10 | 6.11 | 0.01 | 0.16% | 6.08 | 6.13 | 79581 | 4860.43 | 1.14% |
| 2025-05-08 | 6.11 | 6.10 | -0.01 | -0.16% | 6.06 | 6.11 | 84363 | 5143.49 | 1.21% |
| 2025-05-07 | 6.17 | 6.11 | -0.03 | -0.49% | 6.07 | 6.20 | 111761 | 6844.17 | 1.60% |
| 2025-05-06 | 6.12 | 6.14 | 0.05 | 0.82% | 6.10 | 6.15 | 135934 | 8320.82 | 1.94% |
| 2025-04-30 | 6.03 | 6.09 | 0.05 | 0.83% | 6.03 | 6.14 | 107670 | 6559.72 | 1.54% |
| 2025-04-29 | 5.98 | 6.04 | 0.04 | 0.67% | 5.98 | 6.06 | 90811 | 5484.58 | 1.30% |
| 2025-04-28 | 6.00 | 6.00 | 0.07 | 1.18% | 5.97 | 6.05 | 150193 | 9024.35 | 2.15% |
| 2025-04-25 | 5.98 | 5.93 | -0.03 | -0.50% | 5.91 | 6.00 | 102414 | 6082.29 | 1.46% |
| 2025-04-24 | 5.93 | 5.96 | 0.03 | 0.51% | 5.93 | 6.03 | 108746 | 6499.41 | 1.55% |
| 2025-04-23 | 5.98 | 5.93 | -0.05 | -0.84% | 5.91 | 6.01 | 89267 | 5309.36 | 1.28% |
| 2025-04-22 | 5.84 | 5.98 | 0.14 | 2.40% | 5.83 | 5.98 | 144553 | 8553.19 | 2.07% |
| 2025-04-21 | 5.84 | 5.84 | 0.01 | 0.17% | 5.77 | 5.86 | 68272 | 3984.52 | 0.98% |
| 2025-04-18 | 5.81 | 5.83 | 0.01 | 0.17% | 5.78 | 5.89 | 76289 | 4443.55 | 1.09% |
| 2025-04-17 | 5.73 | 5.82 | 0.05 | 0.87% | 5.73 | 5.86 | 102426 | 5958.33 | 1.46% |
| 2025-04-16 | 5.80 | 5.77 | -0.06 | -1.03% | 5.68 | 5.83 | 111358 | 6408.46 | 1.59% |
| 2025-04-15 | 5.82 | 5.83 | 0.00 | 0.00% | 5.77 | 5.86 | 97170 | 5648.32 | 1.39% |
| 2025-04-14 | 5.79 | 5.83 | 0.07 | 1.22% | 5.77 | 5.86 | 114486 | 6654.76 | 1.64% |
| 2025-04-11 | 5.75 | 5.76 | 0.00 | 0.00% | 5.71 | 5.80 | 96398 | 5556.12 | 1.38% |
| 2025-04-10 | 5.77 | 5.76 | 0.06 | 1.05% | 5.72 | 5.81 | 180866 | 10442.46 | 2.58% |
| 2025-04-09 | 5.58 | 5.70 | 0.04 | 0.71% | 5.35 | 5.70 | 223446 | 12371.14 | 3.19% |
| 2025-04-08 | 5.70 | 5.66 | -0.01 | -0.18% | 5.57 | 5.77 | 246741 | 13949.50 | 3.52% |
| 2025-04-07 | 6.15 | 5.67 | -0.63 | -10.00% | 5.67 | 6.15 | 317452 | 18549.36 | 4.54% |
| 2025-04-03 | 6.22 | 6.30 | 0.04 | 0.64% | 6.21 | 6.33 | 156919 | 9859.58 | 2.24% |
| 2025-04-02 | 6.35 | 6.26 | -0.04 | -0.63% | 6.24 | 6.35 | 127690 | 8010.40 | 1.82% |
| 2025-04-01 | 6.14 | 6.30 | 0.19 | 3.11% | 6.13 | 6.35 | 334326 | 21023.36 | 4.78% |
| 2025-03-31 | 6.19 | 6.11 | -0.10 | -1.61% | 6.08 | 6.23 | 121589 | 7463.37 | 1.74% |
| 2025-03-28 | 6.26 | 6.21 | -0.04 | -0.64% | 6.21 | 6.33 | 136220 | 8526.72 | 1.95% |
| 2025-03-27 | 6.20 | 6.25 | 0.03 | 0.48% | 6.14 | 6.27 | 131333 | 8171.27 | 1.88% |
| 2025-03-26 | 6.15 | 6.22 | 0.05 | 0.81% | 6.15 | 6.24 | 106103 | 6587.02 | 1.52% |
| 2025-03-25 | 6.15 | 6.17 | 0.02 | 0.33% | 6.10 | 6.19 | 93128 | 5717.07 | 1.33% |
| 2025-03-24 | 6.14 | 6.15 | -0.03 | -0.49% | 6.07 | 6.22 | 144811 | 8900.32 | 2.07% |
| 2025-03-21 | 6.30 | 6.18 | -0.02 | -0.32% | 6.15 | 6.35 | 168598 | 10515.69 | 2.41% |
| 2025-03-20 | 6.23 | 6.20 | -0.03 | -0.48% | 6.18 | 6.25 | 74998 | 4655.58 | 1.07% |
| 2025-03-19 | 6.22 | 6.23 | -0.02 | -0.32% | 6.20 | 6.27 | 78311 | 4879.31 | 1.12% |
| 2025-03-18 | 6.27 | 6.25 | 0.01 | 0.16% | 6.22 | 6.27 | 75427 | 4707.41 | 1.08% |
| 2025-03-17 | 6.34 | 6.24 | -0.03 | -0.48% | 6.23 | 6.35 | 177591 | 11146.98 | 2.54% |
| 2025-03-14 | 6.14 | 6.27 | 0.13 | 2.12% | 6.12 | 6.31 | 179940 | 11154.67 | 2.57% |
| 2025-03-13 | 6.12 | 6.14 | 0.02 | 0.33% | 6.07 | 6.14 | 88597 | 5408.14 | 1.27% |
| 2025-03-12 | 6.09 | 6.12 | 0.03 | 0.49% | 6.09 | 6.15 | 105855 | 6483.41 | 1.51% |
| 2025-03-11 | 6.04 | 6.09 | 0.00 | 0.00% | 6.02 | 6.09 | 65557 | 3974.50 | 0.94% |
| 2025-03-10 | 6.04 | 6.09 | 0.06 | 1.00% | 6.03 | 6.10 | 91985 | 5583.72 | 1.31% |
| 2025-03-07 | 6.06 | 6.03 | -0.03 | -0.50% | 6.02 | 6.07 | 72326 | 4373.26 | 1.03% |
| 2025-03-06 | 6.04 | 6.06 | 0.02 | 0.33% | 6.03 | 6.07 | 96143 | 5817.42 | 1.37% |
| 2025-03-05 | 6.06 | 6.04 | -0.02 | -0.33% | 6.01 | 6.07 | 62768 | 3784.87 | 0.90% |
| 2025-03-04 | 6.02 | 6.06 | 0.03 | 0.50% | 6.01 | 6.07 | 73569 | 4451.51 | 1.05% |
| 2025-03-03 | 6.02 | 6.03 | 0.03 | 0.50% | 6.00 | 6.06 | 86949 | 5244.63 | 1.21% |
| 2025-02-28 | 6.06 | 6.00 | -0.08 | -1.32% | 5.98 | 6.09 | 107659 | 6498.25 | 1.50% |
| 2025-02-27 | 6.06 | 6.08 | 0.01 | 0.16% | 6.03 | 6.09 | 93980 | 5696.23 | 1.31% |
| 2025-02-26 | 6.05 | 6.07 | 0.03 | 0.50% | 6.02 | 6.08 | 100035 | 6052.02 | 1.39% |
| 2025-02-25 | 6.08 | 6.04 | -0.03 | -0.49% | 6.02 | 6.09 | 90694 | 5491.35 | 1.26% |
| 2025-02-24 | 6.07 | 6.07 | 0.00 | 0.00% | 6.04 | 6.10 | 82208 | 4991.22 | 1.14% |
| 2025-02-21 | 6.11 | 6.07 | -0.02 | -0.33% | 6.03 | 6.12 | 91034 | 5523.32 | 1.26% |
| 2025-02-20 | 6.06 | 6.09 | 0.03 | 0.50% | 6.04 | 6.15 | 103661 | 6329.80 | 1.44% |
| 2025-02-19 | 6.05 | 6.06 | 0.04 | 0.66% | 6.01 | 6.06 | 84463 | 5096.61 | 1.17% |
| 2025-02-18 | 6.15 | 6.02 | -0.13 | -2.11% | 6.01 | 6.15 | 105021 | 6379.81 | 1.46% |
| 2025-02-17 | 6.14 | 6.15 | 0.01 | 0.16% | 6.11 | 6.19 | 104492 | 6426.45 | 1.45% |
上证大盘股票行情在线 K线走势图
