辰欣药业(603367)股票行情
辰欣药业(603367)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 |
|---|
| 2025-12-17 | 17.78 | 17.69 | 0.08 | 0.45% | 17.37 | 17.88 | 128506 | 22592.29 | 2.84% |
| 2025-12-16 | 18.04 | 17.61 | -0.27 | -1.51% | 17.47 | 18.13 | 97682 | 17256.82 | 2.16% |
| 2025-12-15 | 17.83 | 17.88 | -0.15 | -0.83% | 17.83 | 18.12 | 68200 | 12237.76 | 1.51% |
| 2025-12-12 | 18.10 | 18.03 | -0.10 | -0.55% | 17.77 | 18.15 | 94127 | 16913.70 | 2.08% |
| 2025-12-11 | 18.23 | 18.13 | -0.08 | -0.44% | 18.01 | 18.50 | 81725 | 14875.38 | 1.81% |
| 2025-12-10 | 18.14 | 18.21 | 0.08 | 0.44% | 18.05 | 18.34 | 68771 | 12485.70 | 1.52% |
| 2025-12-09 | 18.15 | 18.13 | -0.10 | -0.55% | 18.07 | 18.38 | 79385 | 14452.59 | 1.75% |
| 2025-12-08 | 18.43 | 18.23 | -0.10 | -0.55% | 18.17 | 18.52 | 106402 | 19453.25 | 2.35% |
| 2025-12-05 | 18.18 | 18.33 | 0.15 | 0.83% | 17.89 | 18.57 | 101169 | 18504.35 | 2.23% |
| 2025-12-04 | 18.36 | 18.18 | -0.17 | -0.93% | 18.13 | 18.47 | 63937 | 11683.98 | 1.41% |
| 2025-12-03 | 18.40 | 18.35 | -0.11 | -0.60% | 18.19 | 18.55 | 79165 | 14509.68 | 1.75% |
| 2025-12-02 | 18.76 | 18.46 | -0.29 | -1.55% | 18.33 | 18.78 | 80754 | 14904.44 | 1.78% |
| 2025-12-01 | 18.71 | 18.75 | 0.05 | 0.27% | 18.60 | 18.86 | 82160 | 15364.84 | 1.81% |
| 2025-11-28 | 18.86 | 18.70 | -0.16 | -0.85% | 18.50 | 18.90 | 89893 | 16761.72 | 1.99% |
| 2025-11-27 | 18.73 | 18.86 | 0.13 | 0.69% | 18.56 | 18.98 | 97817 | 18400.50 | 2.16% |
| 2025-11-26 | 18.70 | 18.73 | -0.15 | -0.79% | 18.69 | 19.45 | 159270 | 30350.04 | 3.52% |
| 2025-11-25 | 18.36 | 18.88 | 0.52 | 2.83% | 18.32 | 18.99 | 145918 | 27414.48 | 3.22% |
| 2025-11-24 | 18.38 | 18.36 | 0.06 | 0.33% | 18.09 | 18.48 | 133324 | 24415.89 | 2.94% |
| 2025-11-21 | 18.92 | 18.30 | -0.71 | -3.73% | 18.20 | 19.14 | 172959 | 32054.18 | 3.82% |
| 2025-11-20 | 19.53 | 19.01 | -0.63 | -3.21% | 19.01 | 19.83 | 161385 | 31103.48 | 3.56% |
| 2025-11-19 | 20.40 | 19.64 | -1.01 | -4.89% | 19.32 | 20.55 | 232245 | 46024.80 | 5.13% |
| 2025-11-18 | 21.18 | 20.65 | -0.64 | -3.01% | 20.36 | 21.34 | 245184 | 50902.41 | 5.42% |
| 2025-11-17 | 21.88 | 21.29 | -0.33 | -1.53% | 21.20 | 21.98 | 343559 | 73878.63 | 7.59% |
| 2025-11-14 | 20.82 | 21.62 | 0.61 | 2.90% | 20.60 | 21.99 | 456546 | 97975.48 | 10.08% |
| 2025-11-13 | 21.38 | 21.01 | -0.29 | -1.36% | 20.73 | 21.39 | 297883 | 62580.67 | 6.58% |
| 2025-11-12 | 21.20 | 21.30 | 0.01 | 0.05% | 21.08 | 21.59 | 260038 | 55539.36 | 5.74% |
| 2025-11-11 | 21.08 | 21.29 | 0.21 | 1.00% | 20.72 | 21.36 | 248792 | 52579.73 | 5.50% |
| 2025-11-10 | 20.60 | 21.08 | 0.70 | 3.43% | 20.60 | 21.80 | 284490 | 60477.20 | 6.28% |
| 2025-11-07 | 20.63 | 20.38 | -0.38 | -1.83% | 20.25 | 21.21 | 177297 | 36553.30 | 3.92% |
| 2025-11-06 | 20.94 | 20.76 | -0.44 | -2.08% | 20.50 | 20.98 | 174282 | 36054.98 | 3.85% |
| 2025-11-05 | 20.54 | 21.20 | 0.27 | 1.29% | 20.54 | 21.68 | 226321 | 47957.62 | 5.00% |
| 2025-11-04 | 21.44 | 20.93 | -0.73 | -3.37% | 20.75 | 21.49 | 210260 | 44059.14 | 4.64% |
| 2025-11-03 | 21.20 | 21.66 | 0.45 | 2.12% | 20.89 | 21.90 | 373499 | 80104.95 | 8.25% |
| 2025-10-31 | 19.70 | 21.21 | 1.49 | 7.56% | 19.69 | 21.58 | 447658 | 93724.53 | 9.89% |
| 2025-10-30 | 20.65 | 19.72 | -1.17 | -5.60% | 19.71 | 20.66 | 272135 | 54523.57 | 6.01% |
| 2025-10-29 | 20.55 | 20.89 | 0.35 | 1.70% | 20.10 | 20.94 | 263173 | 53974.41 | 5.81% |
| 2025-10-28 | 22.10 | 20.54 | -1.76 | -7.89% | 20.45 | 22.10 | 421753 | 88471.02 | 9.32% |
| 2025-10-27 | 23.26 | 22.30 | -0.93 | -4.00% | 22.19 | 23.26 | 436777 | 97973.80 | 9.65% |
| 2025-10-24 | 23.00 | 23.23 | -0.07 | -0.30% | 22.42 | 23.50 | 417175 | 95703.75 | 9.21% |
| 2025-10-23 | 24.20 | 23.30 | -0.90 | -3.72% | 23.10 | 24.85 | 635199 | 151465.05 | 14.03% |
| 2025-10-22 | 22.00 | 24.20 | 2.20 | 10.00% | 21.71 | 24.20 | 521556 | 121626.77 | 11.52% |
| 2025-10-21 | 22.58 | 22.00 | -0.42 | -1.87% | 21.89 | 22.98 | 511088 | 113779.25 | 11.29% |
| 2025-10-20 | 23.90 | 22.42 | -0.85 | -3.65% | 22.16 | 23.90 | 654894 | 149791.03 | 14.46% |
| 2025-10-17 | 21.45 | 23.27 | 2.12 | 10.02% | 21.33 | 23.27 | 551176 | 124842.15 | 12.17% |
| 2025-10-16 | 20.80 | 21.15 | 0.35 | 1.68% | 20.32 | 21.76 | 400384 | 84349.72 | 8.84% |
| 2025-10-15 | 20.02 | 20.80 | 0.83 | 4.16% | 20.01 | 21.48 | 371605 | 77772.87 | 8.21% |
| 2025-10-14 | 20.47 | 19.97 | -0.37 | -1.82% | 19.86 | 20.77 | 145950 | 29615.83 | 3.22% |
| 2025-10-13 | 19.49 | 20.34 | 0.30 | 1.50% | 19.27 | 20.73 | 144995 | 29282.59 | 3.20% |
| 2025-10-10 | 20.17 | 20.23 | 0.03 | 0.15% | 20.07 | 20.69 | 106240 | 21561.97 | 2.35% |
| 2025-10-09 | 20.70 | 20.20 | -0.36 | -1.75% | 19.90 | 20.70 | 105110 | 21154.31 | 2.32% |
| 2025-09-30 | 20.42 | 20.56 | 0.15 | 0.73% | 20.18 | 20.78 | 119143 | 24406.24 | 2.63% |
| 2025-09-29 | 19.90 | 20.41 | 0.57 | 2.87% | 19.60 | 20.47 | 129058 | 25995.14 | 2.85% |
| 2025-09-26 | 20.03 | 19.84 | -0.46 | -2.27% | 19.69 | 20.12 | 104172 | 20709.26 | 2.30% |
| 2025-09-25 | 20.49 | 20.30 | -0.22 | -1.07% | 20.28 | 21.11 | 129085 | 26637.31 | 2.85% |
| 2025-09-24 | 20.03 | 20.52 | 0.41 | 2.04% | 19.90 | 20.65 | 121029 | 24609.88 | 2.67% |
| 2025-09-23 | 20.90 | 20.11 | -0.91 | -4.33% | 19.62 | 21.04 | 205010 | 41256.09 | 4.53% |
| 2025-09-22 | 20.90 | 21.02 | 0.13 | 0.62% | 20.88 | 21.81 | 145238 | 30759.57 | 3.21% |
| 2025-09-19 | 21.34 | 20.89 | -0.46 | -2.15% | 20.72 | 21.59 | 141721 | 29731.95 | 3.13% |
| 2025-09-18 | 21.50 | 21.35 | 0.14 | 0.66% | 21.11 | 22.08 | 231565 | 49857.47 | 5.11% |
| 2025-09-17 | 21.65 | 21.21 | -0.40 | -1.85% | 21.08 | 21.66 | 146361 | 31140.20 | 3.23% |
| 2025-09-16 | 22.00 | 21.61 | -0.34 | -1.55% | 21.36 | 22.03 | 150801 | 32544.36 | 3.33% |
| 2025-09-15 | 22.01 | 21.95 | -0.53 | -2.36% | 21.89 | 22.75 | 188352 | 41591.29 | 4.16% |
| 2025-09-12 | 21.38 | 22.48 | 1.10 | 5.14% | 21.15 | 22.88 | 348629 | 76986.07 | 7.70% |
| 2025-09-11 | 20.81 | 21.38 | 0.20 | 0.94% | 20.14 | 21.60 | 203132 | 42895.48 | 4.49% |
| 2025-09-10 | 21.23 | 21.18 | 0.08 | 0.38% | 21.16 | 21.93 | 208942 | 44753.14 | 4.61% |
| 2025-09-09 | 23.03 | 21.10 | -1.94 | -8.42% | 20.94 | 23.25 | 411803 | 90361.02 | 9.10% |
| 2025-09-08 | 25.06 | 23.04 | -2.17 | -8.61% | 22.94 | 25.45 | 318333 | 75775.52 | 7.03% |
| 2025-09-05 | 25.83 | 25.21 | -0.11 | -0.43% | 24.37 | 26.20 | 289579 | 72810.99 | 6.40% |
| 2025-09-04 | 28.09 | 25.32 | -1.58 | -5.87% | 24.73 | 28.23 | 473232 | 124868.17 | 10.45% |
| 2025-09-03 | 24.73 | 26.90 | 2.45 | 10.02% | 24.54 | 26.90 | 270128 | 69600.22 | 5.97% |
| 2025-09-02 | 25.43 | 24.45 | -0.93 | -3.66% | 24.09 | 25.62 | 155452 | 38250.02 | 3.43% |
| 2025-09-01 | 25.18 | 25.38 | -0.08 | -0.31% | 24.68 | 25.75 | 218167 | 55062.30 | 4.82% |
| 2025-08-29 | 26.81 | 25.46 | -1.12 | -4.21% | 25.30 | 26.95 | 219133 | 56387.68 | 4.84% |
| 2025-08-28 | 26.78 | 26.58 | 0.06 | 0.23% | 25.58 | 26.81 | 161149 | 42367.73 | 3.56% |
| 2025-08-27 | 28.01 | 26.52 | -1.71 | -6.06% | 26.40 | 28.44 | 187384 | 51145.01 | 4.14% |
| 2025-08-26 | 29.99 | 28.23 | -1.28 | -4.34% | 28.16 | 30.10 | 160149 | 46658.32 | 3.54% |
| 2025-08-25 | 28.99 | 29.51 | 0.87 | 3.04% | 28.65 | 30.19 | 165034 | 48821.90 | 3.65% |
| 2025-08-22 | 29.95 | 28.64 | -1.36 | -4.53% | 28.45 | 30.50 | 225822 | 65247.07 | 4.99% |
| 2025-08-21 | 30.44 | 30.00 | -0.65 | -2.12% | 29.86 | 31.99 | 240236 | 73846.28 | 5.31% |
| 2025-08-20 | 33.00 | 30.65 | -3.40 | -9.99% | 30.65 | 33.50 | 237527 | 75891.49 | 5.25% |
上证大盘股票行情在线 K线走势图
辰欣药业(603367)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
