鲁抗医药(600789)股票行情
鲁抗医药(600789)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 | 10.45 | 10.53 | 0.03 | 0.29% | 10.42 | 10.71 | 546818 | 57845.04 | 6.08% |
| 2025-07-31 | 10.57 | 10.50 | -0.09 | -0.85% | 10.46 | 10.66 | 502362 | 53037.01 | 5.59% |
| 2025-07-30 | 10.65 | 10.59 | -0.14 | -1.30% | 10.46 | 10.78 | 631856 | 67209.26 | 7.03% |
| 2025-07-29 | 10.69 | 10.73 | -0.18 | -1.65% | 10.55 | 10.78 | 903564 | 96326.73 | 10.05% |
| 2025-07-28 | 10.46 | 10.91 | 0.45 | 4.30% | 10.46 | 11.30 | 1352931 | 146762.77 | 15.05% |
| 2025-07-25 | 10.53 | 10.46 | -0.08 | -0.76% | 10.43 | 10.65 | 517619 | 54515.67 | 5.76% |
| 2025-07-24 | 10.42 | 10.54 | 0.25 | 2.43% | 10.41 | 10.71 | 816885 | 86055.72 | 9.09% |
| 2025-07-23 | 10.30 | 10.29 | -0.02 | -0.19% | 10.25 | 10.48 | 518594 | 53729.05 | 5.77% |
| 2025-07-22 | 10.36 | 10.31 | -0.07 | -0.67% | 10.27 | 10.40 | 357666 | 36914.83 | 3.98% |
| 2025-07-21 | 10.31 | 10.38 | 0.08 | 0.78% | 10.22 | 10.39 | 386017 | 39834.08 | 4.30% |
| 2025-07-18 | 10.36 | 10.30 | -0.02 | -0.19% | 10.20 | 10.37 | 334662 | 34376.17 | 3.72% |
| 2025-07-17 | 10.29 | 10.32 | -0.07 | -0.67% | 10.25 | 10.43 | 395817 | 40888.13 | 4.40% |
| 2025-07-16 | 10.05 | 10.39 | 0.35 | 3.49% | 10.01 | 10.50 | 690761 | 70772.51 | 7.69% |
| 2025-07-15 | 10.29 | 10.04 | -0.37 | -3.55% | 9.95 | 10.29 | 685030 | 68742.31 | 7.62% |
| 2025-07-14 | 10.26 | 10.41 | 0.08 | 0.77% | 10.25 | 10.55 | 554241 | 57854.13 | 6.17% |
| 2025-07-11 | 10.20 | 10.33 | 0.14 | 1.37% | 10.17 | 10.44 | 493724 | 50897.13 | 5.49% |
| 2025-07-10 | 10.13 | 10.19 | -0.01 | -0.10% | 10.13 | 10.27 | 250718 | 25575.89 | 2.79% |
| 2025-07-09 | 10.31 | 10.20 | -0.13 | -1.26% | 10.18 | 10.31 | 344872 | 35282.57 | 3.84% |
| 2025-07-08 | 10.27 | 10.33 | 0.01 | 0.10% | 10.22 | 10.44 | 474028 | 48924.82 | 5.27% |
| 2025-07-07 | 10.30 | 10.32 | -0.04 | -0.39% | 10.27 | 10.55 | 533190 | 55389.50 | 5.93% |
| 2025-07-04 | 10.17 | 10.36 | 0.20 | 1.97% | 10.11 | 10.48 | 761809 | 78861.44 | 8.48% |
| 2025-07-03 | 10.10 | 10.16 | 0.07 | 0.69% | 10.07 | 10.19 | 288338 | 29272.78 | 3.21% |
| 2025-07-02 | 10.24 | 10.09 | -0.15 | -1.46% | 10.05 | 10.24 | 361711 | 36571.34 | 4.02% |
| 2025-07-01 | 10.02 | 10.24 | 0.23 | 2.30% | 9.98 | 10.25 | 529452 | 53700.48 | 5.89% |
| 2025-06-30 | 9.94 | 10.01 | 0.06 | 0.60% | 9.91 | 10.01 | 265707 | 26459.60 | 2.96% |
| 2025-06-27 | 9.97 | 9.95 | 0.01 | 0.10% | 9.92 | 10.02 | 271654 | 27080.38 | 3.02% |
| 2025-06-26 | 10.10 | 10.05 | -0.09 | -0.89% | 10.01 | 10.13 | 315606 | 31730.83 | 3.51% |
| 2025-06-25 | 10.14 | 10.14 | 0.00 | 0.00% | 10.02 | 10.16 | 394687 | 39815.06 | 4.39% |
| 2025-06-24 | 10.02 | 10.14 | 0.14 | 1.40% | 9.98 | 10.15 | 349319 | 35299.10 | 3.89% |
| 2025-06-23 | 9.87 | 10.00 | 0.05 | 0.50% | 9.81 | 10.03 | 305793 | 30408.19 | 3.40% |
| 2025-06-20 | 9.90 | 9.95 | 0.02 | 0.20% | 9.90 | 10.00 | 283175 | 28173.33 | 3.15% |
| 2025-06-19 | 10.19 | 9.93 | -0.30 | -2.93% | 9.91 | 10.24 | 479323 | 48175.20 | 5.33% |
| 2025-06-18 | 10.47 | 10.23 | -0.32 | -3.03% | 10.18 | 10.54 | 538636 | 55343.36 | 5.99% |
| 2025-06-17 | 10.74 | 10.55 | -0.12 | -1.12% | 10.47 | 10.85 | 517558 | 54913.05 | 5.76% |
| 2025-06-16 | 10.55 | 10.67 | 0.05 | 0.47% | 10.55 | 10.78 | 408602 | 43606.19 | 4.55% |
| 2025-06-13 | 11.01 | 10.62 | -0.42 | -3.80% | 10.59 | 11.01 | 857465 | 92071.87 | 9.54% |
| 2025-06-12 | 11.04 | 11.04 | 0.00 | 0.00% | 10.91 | 11.10 | 582545 | 64140.33 | 6.48% |
| 2025-06-11 | 11.03 | 11.04 | 0.01 | 0.09% | 10.94 | 11.25 | 533218 | 58851.68 | 5.93% |
| 2025-06-10 | 11.04 | 11.03 | -0.07 | -0.63% | 10.84 | 11.30 | 834016 | 92225.06 | 9.28% |
| 2025-06-09 | 10.92 | 11.10 | 0.20 | 1.83% | 10.90 | 11.28 | 875209 | 97430.67 | 9.74% |
| 2025-06-06 | 11.03 | 10.90 | -0.09 | -0.82% | 10.83 | 11.10 | 561365 | 61312.59 | 6.25% |
| 2025-06-05 | 11.09 | 10.99 | -0.06 | -0.54% | 10.88 | 11.12 | 697992 | 76646.81 | 7.77% |
| 2025-06-04 | 11.10 | 11.05 | -0.03 | -0.27% | 10.90 | 11.20 | 794947 | 87530.31 | 8.85% |
| 2025-06-03 | 10.61 | 11.08 | 0.24 | 2.21% | 10.61 | 11.37 | 1431616 | 158991.50 | 15.93% |
| 2025-05-30 | 10.68 | 10.84 | 0.35 | 3.34% | 10.67 | 11.25 | 1773984 | 194712.08 | 19.74% |
| 2025-05-29 | 10.36 | 10.49 | 0.14 | 1.35% | 10.27 | 10.60 | 587059 | 61449.54 | 6.53% |
| 2025-05-28 | 10.50 | 10.35 | -0.23 | -2.17% | 10.32 | 10.52 | 626293 | 65144.55 | 6.97% |
| 2025-05-27 | 10.56 | 10.58 | 0.09 | 0.86% | 10.44 | 10.78 | 727313 | 76941.09 | 8.09% |
| 2025-05-26 | 10.69 | 10.49 | -0.31 | -2.87% | 10.43 | 10.78 | 861610 | 90594.05 | 9.59% |
| 2025-05-23 | 10.73 | 10.80 | -0.04 | -0.37% | 10.73 | 11.32 | 1420156 | 156168.42 | 15.80% |
| 2025-05-22 | 10.50 | 10.84 | 0.27 | 2.55% | 10.31 | 11.21 | 1431790 | 153697.59 | 15.93% |
| 2025-05-21 | 10.61 | 10.57 | -0.15 | -1.40% | 10.55 | 10.80 | 749074 | 79786.96 | 8.34% |
| 2025-05-20 | 10.56 | 10.72 | 0.06 | 0.56% | 10.56 | 10.99 | 1091571 | 117967.18 | 12.15% |
| 2025-05-19 | 10.75 | 10.66 | -0.26 | -2.38% | 10.45 | 10.84 | 1094118 | 116169.96 | 12.17% |
| 2025-05-16 | 10.53 | 10.92 | 0.38 | 3.61% | 10.43 | 11.41 | 1757871 | 189591.95 | 19.56% |
| 2025-05-15 | 10.33 | 10.54 | 0.17 | 1.64% | 10.24 | 10.72 | 1361871 | 143460.98 | 15.15% |
| 2025-05-14 | 10.31 | 10.37 | -0.02 | -0.19% | 10.22 | 10.42 | 598304 | 61720.72 | 6.66% |
| 2025-05-13 | 10.22 | 10.39 | 0.23 | 2.26% | 10.20 | 10.58 | 1001823 | 104268.91 | 11.15% |
| 2025-05-12 | 10.20 | 10.16 | 0.03 | 0.30% | 10.01 | 10.24 | 506930 | 51226.36 | 5.64% |
| 2025-05-09 | 10.39 | 10.13 | -0.20 | -1.94% | 10.12 | 10.48 | 678662 | 69731.40 | 7.55% |
| 2025-05-08 | 10.25 | 10.33 | -0.02 | -0.19% | 10.18 | 10.45 | 751405 | 77775.98 | 8.36% |
| 2025-05-07 | 10.22 | 10.35 | 0.20 | 1.97% | 10.13 | 10.46 | 991152 | 102049.39 | 11.03% |
| 2025-05-06 | 9.98 | 10.15 | 0.24 | 2.42% | 9.94 | 10.15 | 616311 | 62068.78 | 6.86% |
| 2025-04-30 | 9.98 | 9.91 | -0.14 | -1.39% | 9.91 | 10.06 | 481743 | 48050.40 | 5.36% |
| 2025-04-29 | 9.85 | 10.05 | 0.12 | 1.21% | 9.85 | 10.15 | 556421 | 55642.82 | 6.19% |
| 2025-04-28 | 10.25 | 9.93 | -0.44 | -4.24% | 9.92 | 10.29 | 762722 | 76499.62 | 8.49% |
| 2025-04-25 | 10.50 | 10.37 | -0.16 | -1.52% | 10.18 | 10.51 | 1132165 | 116887.48 | 12.60% |
| 2025-04-24 | 10.09 | 10.53 | 0.40 | 3.95% | 10.01 | 10.79 | 1692749 | 177406.56 | 18.84% |
| 2025-04-23 | 10.18 | 10.13 | -0.15 | -1.46% | 10.07 | 10.28 | 805027 | 81799.06 | 8.96% |
| 2025-04-22 | 9.99 | 10.28 | 0.22 | 2.19% | 9.81 | 10.47 | 1251319 | 126352.68 | 13.92% |
| 2025-04-21 | 9.90 | 10.06 | 0.13 | 1.31% | 9.80 | 10.20 | 770416 | 77285.41 | 8.57% |
| 2025-04-18 | 9.79 | 9.93 | 0.19 | 1.95% | 9.75 | 10.18 | 837576 | 83397.22 | 9.32% |
| 2025-04-17 | 9.70 | 9.74 | -0.10 | -1.02% | 9.67 | 9.92 | 651608 | 63899.73 | 7.25% |
| 2025-04-16 | 10.23 | 9.84 | -0.49 | -4.74% | 9.75 | 10.23 | 1019422 | 101511.72 | 11.34% |
| 2025-04-15 | 10.25 | 10.33 | 0.08 | 0.78% | 10.04 | 10.42 | 1144874 | 117496.92 | 12.74% |
| 2025-04-14 | 10.09 | 10.25 | 0.30 | 3.02% | 10.06 | 10.49 | 1317852 | 135662.62 | 14.66% |
| 2025-04-11 | 9.90 | 9.95 | -0.10 | -1.00% | 9.82 | 10.25 | 1152845 | 115694.60 | 12.83% |
| 2025-04-10 | 9.83 | 10.05 | 0.23 | 2.34% | 9.75 | 10.24 | 1697688 | 170298.59 | 18.89% |
| 2025-04-09 | 9.69 | 9.82 | -0.31 | -3.06% | 9.12 | 10.05 | 1959854 | 184427.78 | 21.81% |
| 2025-04-08 | 9.80 | 10.13 | -0.07 | -0.69% | 9.47 | 10.38 | 1950403 | 193223.53 | 21.70% |
上证大盘股票行情在线 K线走势图
