神奇制药(600613)股票行情
神奇制药(600613)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 | 6.98 | 7.17 | 0.19 | 2.72% | 6.93 | 7.35 | 329284 | 23693.87 | 6.87% |
| 2025-07-31 | 7.04 | 6.98 | -0.05 | -0.71% | 6.95 | 7.15 | 135697 | 9521.00 | 2.83% |
| 2025-07-30 | 6.97 | 7.03 | 0.04 | 0.57% | 6.93 | 7.06 | 112794 | 7910.78 | 2.35% |
| 2025-07-29 | 6.97 | 6.99 | 0.06 | 0.87% | 6.88 | 6.99 | 99341 | 6909.17 | 2.07% |
| 2025-07-28 | 6.89 | 6.93 | 0.04 | 0.58% | 6.88 | 7.03 | 80649 | 5603.68 | 1.68% |
| 2025-07-25 | 6.90 | 6.89 | -0.03 | -0.43% | 6.85 | 6.98 | 74938 | 5190.39 | 1.56% |
| 2025-07-24 | 6.86 | 6.92 | 0.06 | 0.87% | 6.83 | 7.02 | 96786 | 6694.57 | 2.02% |
| 2025-07-23 | 6.93 | 6.86 | -0.05 | -0.72% | 6.84 | 6.95 | 91531 | 6309.16 | 1.91% |
| 2025-07-22 | 6.98 | 6.91 | -0.05 | -0.72% | 6.88 | 6.99 | 82917 | 5743.47 | 1.73% |
| 2025-07-21 | 6.93 | 6.96 | 0.03 | 0.43% | 6.87 | 6.98 | 68047 | 4722.14 | 1.42% |
| 2025-07-18 | 6.96 | 6.93 | -0.01 | -0.14% | 6.80 | 6.96 | 75792 | 5203.52 | 1.58% |
| 2025-07-17 | 6.83 | 6.94 | 0.07 | 1.02% | 6.83 | 6.96 | 78189 | 5413.90 | 1.63% |
| 2025-07-16 | 6.73 | 6.87 | 0.14 | 2.08% | 6.71 | 6.89 | 85620 | 5838.10 | 1.79% |
| 2025-07-15 | 6.83 | 6.73 | -0.11 | -1.61% | 6.61 | 6.84 | 74169 | 4968.09 | 1.55% |
| 2025-07-14 | 6.77 | 6.84 | 0.07 | 1.03% | 6.73 | 6.86 | 73360 | 5001.40 | 1.53% |
| 2025-07-11 | 6.72 | 6.77 | 0.02 | 0.30% | 6.67 | 6.79 | 73982 | 4990.72 | 1.54% |
| 2025-07-10 | 6.68 | 6.75 | 0.06 | 0.90% | 6.65 | 6.79 | 60364 | 4066.53 | 1.26% |
| 2025-07-09 | 6.73 | 6.69 | -0.03 | -0.45% | 6.62 | 6.75 | 59738 | 3990.65 | 1.25% |
| 2025-07-08 | 6.68 | 6.72 | 0.00 | 0.00% | 6.68 | 6.82 | 64471 | 4339.39 | 1.35% |
| 2025-07-07 | 6.65 | 6.72 | 0.01 | 0.15% | 6.65 | 6.76 | 62599 | 4193.38 | 1.31% |
| 2025-07-04 | 6.84 | 6.71 | -0.07 | -1.03% | 6.68 | 6.85 | 112816 | 7596.92 | 2.35% |
| 2025-07-03 | 6.54 | 6.78 | 0.23 | 3.51% | 6.54 | 6.91 | 191658 | 12936.66 | 4.00% |
| 2025-07-02 | 6.59 | 6.55 | -0.01 | -0.15% | 6.53 | 6.63 | 66009 | 4338.40 | 1.38% |
| 2025-07-01 | 6.45 | 6.56 | 0.10 | 1.55% | 6.43 | 6.56 | 70573 | 4588.72 | 1.47% |
| 2025-06-30 | 6.42 | 6.46 | 0.07 | 1.10% | 6.37 | 6.47 | 54283 | 3489.11 | 1.13% |
| 2025-06-27 | 6.34 | 6.39 | 0.06 | 0.95% | 6.32 | 6.42 | 53691 | 3430.43 | 1.12% |
| 2025-06-26 | 6.43 | 6.33 | -0.10 | -1.56% | 6.33 | 6.43 | 59457 | 3782.84 | 1.24% |
| 2025-06-25 | 6.42 | 6.43 | 0.01 | 0.16% | 6.32 | 6.47 | 76105 | 4864.65 | 1.59% |
| 2025-06-24 | 6.31 | 6.42 | 0.12 | 1.90% | 6.28 | 6.44 | 69517 | 4448.54 | 1.45% |
| 2025-06-23 | 6.19 | 6.30 | 0.09 | 1.45% | 6.15 | 6.33 | 57232 | 3586.90 | 1.19% |
| 2025-06-20 | 6.20 | 6.21 | -0.01 | -0.16% | 6.20 | 6.28 | 48634 | 3034.60 | 1.01% |
| 2025-06-19 | 6.38 | 6.22 | -0.19 | -2.96% | 6.18 | 6.42 | 93299 | 5852.03 | 1.95% |
| 2025-06-18 | 6.48 | 6.41 | -0.10 | -1.54% | 6.34 | 6.65 | 93101 | 6004.48 | 1.94% |
| 2025-06-17 | 6.53 | 6.51 | -0.01 | -0.15% | 6.47 | 6.69 | 90982 | 5966.79 | 1.90% |
| 2025-06-16 | 6.43 | 6.52 | 0.06 | 0.93% | 6.40 | 6.61 | 114396 | 7437.18 | 2.39% |
| 2025-06-13 | 6.66 | 6.46 | -0.21 | -3.15% | 6.43 | 6.66 | 95542 | 6215.94 | 1.99% |
| 2025-06-12 | 6.67 | 6.67 | 0.01 | 0.15% | 6.58 | 6.68 | 88707 | 5881.56 | 1.85% |
| 2025-06-11 | 6.70 | 6.66 | -0.07 | -1.04% | 6.64 | 6.81 | 107407 | 7183.83 | 2.24% |
| 2025-06-10 | 6.74 | 6.73 | -0.02 | -0.30% | 6.63 | 6.85 | 159871 | 10772.36 | 3.34% |
| 2025-06-09 | 6.69 | 6.75 | 0.14 | 2.12% | 6.61 | 6.84 | 221784 | 14982.36 | 4.63% |
| 2025-06-06 | 6.67 | 6.61 | -0.05 | -0.75% | 6.51 | 7.10 | 302783 | 20232.04 | 6.32% |
| 2025-06-05 | 6.54 | 6.66 | 0.12 | 1.83% | 6.49 | 6.97 | 379381 | 25508.37 | 7.91% |
| 2025-06-04 | 6.69 | 6.69 | 0.05 | 0.75% | 6.57 | 6.70 | 88853 | 5889.85 | 1.85% |
| 2025-06-03 | 6.41 | 6.64 | 0.16 | 2.47% | 6.41 | 6.69 | 132525 | 8738.83 | 2.76% |
| 2025-05-30 | 6.49 | 6.48 | 0.00 | 0.00% | 6.45 | 6.59 | 83481 | 5442.72 | 1.74% |
| 2025-05-29 | 6.33 | 6.48 | 0.14 | 2.21% | 6.30 | 6.50 | 70807 | 4563.89 | 1.48% |
| 2025-05-28 | 6.39 | 6.34 | -0.05 | -0.78% | 6.28 | 6.41 | 46773 | 2959.53 | 0.98% |
| 2025-05-27 | 6.28 | 6.39 | 0.10 | 1.59% | 6.26 | 6.40 | 60768 | 3850.40 | 1.27% |
| 2025-05-26 | 6.35 | 6.29 | -0.07 | -1.10% | 6.23 | 6.38 | 56638 | 3565.82 | 1.18% |
| 2025-05-23 | 6.35 | 6.36 | 0.01 | 0.16% | 6.35 | 6.48 | 73072 | 4697.59 | 1.52% |
| 2025-05-22 | 6.40 | 6.35 | -0.07 | -1.09% | 6.31 | 6.42 | 47349 | 3014.21 | 0.99% |
| 2025-05-21 | 6.42 | 6.42 | -0.01 | -0.16% | 6.40 | 6.51 | 65818 | 4242.92 | 1.37% |
| 2025-05-20 | 6.32 | 6.43 | 0.05 | 0.78% | 6.32 | 6.44 | 69870 | 4471.76 | 1.46% |
| 2025-05-19 | 6.40 | 6.38 | 0.02 | 0.31% | 6.31 | 6.43 | 63682 | 4048.08 | 1.33% |
| 2025-05-16 | 6.18 | 6.36 | 0.16 | 2.58% | 6.18 | 6.41 | 95597 | 6039.96 | 1.99% |
| 2025-05-15 | 6.21 | 6.20 | 0.00 | 0.00% | 6.16 | 6.25 | 39170 | 2431.04 | 0.82% |
| 2025-05-14 | 6.21 | 6.20 | -0.04 | -0.64% | 6.12 | 6.23 | 52241 | 3222.89 | 1.09% |
| 2025-05-13 | 6.28 | 6.24 | 0.02 | 0.32% | 6.22 | 6.28 | 50302 | 3142.77 | 1.05% |
| 2025-05-12 | 6.25 | 6.22 | -0.03 | -0.48% | 6.18 | 6.27 | 47793 | 2970.94 | 1.00% |
| 2025-05-09 | 6.27 | 6.25 | -0.01 | -0.16% | 6.21 | 6.29 | 44975 | 2812.62 | 0.94% |
| 2025-05-08 | 6.22 | 6.26 | 0.01 | 0.16% | 6.19 | 6.29 | 46541 | 2909.61 | 0.97% |
| 2025-05-07 | 6.20 | 6.25 | 0.04 | 0.64% | 6.20 | 6.30 | 46603 | 2908.70 | 0.97% |
| 2025-05-06 | 6.13 | 6.21 | 0.14 | 2.31% | 6.11 | 6.22 | 44335 | 2742.34 | 0.92% |
| 2025-04-30 | 6.14 | 6.07 | -0.07 | -1.14% | 6.05 | 6.19 | 40471 | 2475.14 | 0.84% |
| 2025-04-29 | 6.02 | 6.14 | 0.09 | 1.49% | 6.02 | 6.18 | 47271 | 2900.23 | 0.99% |
| 2025-04-28 | 6.17 | 6.05 | -0.12 | -1.94% | 6.00 | 6.17 | 50573 | 3061.35 | 1.06% |
| 2025-04-25 | 6.19 | 6.17 | -0.03 | -0.48% | 6.16 | 6.27 | 40816 | 2530.26 | 0.85% |
| 2025-04-24 | 6.18 | 6.20 | 0.03 | 0.49% | 6.14 | 6.25 | 49105 | 3043.05 | 1.02% |
| 2025-04-23 | 6.20 | 6.17 | -0.05 | -0.80% | 6.14 | 6.25 | 50303 | 3115.52 | 1.05% |
| 2025-04-22 | 6.11 | 6.22 | 0.10 | 1.63% | 6.08 | 6.23 | 53898 | 3325.65 | 1.12% |
| 2025-04-21 | 6.00 | 6.12 | 0.10 | 1.66% | 5.93 | 6.14 | 51398 | 3126.63 | 1.07% |
| 2025-04-18 | 6.01 | 6.02 | 0.01 | 0.17% | 5.96 | 6.11 | 44645 | 2688.01 | 0.93% |
| 2025-04-17 | 5.90 | 6.01 | 0.10 | 1.69% | 5.87 | 6.03 | 45069 | 2698.39 | 0.94% |
| 2025-04-16 | 6.05 | 5.91 | -0.12 | -1.99% | 5.79 | 6.05 | 57527 | 3394.76 | 1.20% |
| 2025-04-15 | 6.00 | 6.03 | 0.03 | 0.50% | 5.93 | 6.08 | 45452 | 2732.53 | 0.95% |
| 2025-04-14 | 5.97 | 6.00 | 0.11 | 1.87% | 5.90 | 6.07 | 52140 | 3130.27 | 1.09% |
| 2025-04-11 | 5.88 | 5.89 | -0.03 | -0.51% | 5.85 | 5.98 | 52907 | 3129.54 | 1.10% |
| 2025-04-10 | 5.78 | 5.92 | 0.19 | 3.32% | 5.78 | 5.96 | 91748 | 5408.29 | 1.91% |
| 2025-04-09 | 5.59 | 5.73 | 0.07 | 1.24% | 5.22 | 5.77 | 129730 | 7151.79 | 2.71% |
| 2025-04-08 | 5.68 | 5.66 | -0.21 | -3.58% | 5.58 | 5.93 | 141696 | 8073.37 | 2.96% |
上证大盘股票行情在线 K线走势图
