柳药集团(603368)股票行情
柳药集团(603368)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 |
|---|
| 2025-12-12 | 17.82 | 17.54 | -0.25 | -1.41% | 17.54 | 17.83 | 95593 | 16831.06 | 2.41% |
| 2025-12-11 | 18.10 | 17.79 | -0.25 | -1.39% | 17.73 | 18.14 | 58311 | 10413.45 | 1.47% |
| 2025-12-10 | 17.96 | 18.04 | 0.06 | 0.33% | 17.89 | 18.13 | 40757 | 7338.74 | 1.03% |
| 2025-12-09 | 18.33 | 17.98 | -0.37 | -2.02% | 17.97 | 18.39 | 56547 | 10244.81 | 1.42% |
| 2025-12-08 | 18.48 | 18.35 | -0.05 | -0.27% | 18.27 | 18.58 | 53880 | 9904.44 | 1.36% |
| 2025-12-05 | 18.41 | 18.40 | -0.06 | -0.33% | 18.24 | 18.47 | 44166 | 8111.10 | 1.11% |
| 2025-12-04 | 18.49 | 18.46 | -0.03 | -0.16% | 18.31 | 18.53 | 32211 | 5930.88 | 0.81% |
| 2025-12-03 | 18.32 | 18.49 | 0.11 | 0.60% | 18.28 | 18.51 | 49805 | 9170.67 | 1.25% |
| 2025-12-02 | 18.10 | 18.38 | 0.28 | 1.55% | 18.02 | 18.44 | 52699 | 9630.33 | 1.33% |
| 2025-12-01 | 17.98 | 18.10 | 0.17 | 0.95% | 17.95 | 18.14 | 40047 | 7231.31 | 1.01% |
| 2025-11-28 | 17.97 | 17.93 | -0.05 | -0.28% | 17.85 | 18.02 | 28677 | 5140.90 | 0.72% |
| 2025-11-27 | 18.11 | 17.98 | -0.09 | -0.50% | 17.96 | 18.11 | 41764 | 7523.13 | 1.05% |
| 2025-11-26 | 17.98 | 18.07 | 0.10 | 0.56% | 17.96 | 18.26 | 43618 | 7907.33 | 1.10% |
| 2025-11-25 | 18.00 | 17.97 | 0.07 | 0.39% | 17.93 | 18.09 | 34220 | 6170.32 | 0.86% |
| 2025-11-24 | 17.87 | 17.90 | 0.16 | 0.90% | 17.77 | 18.03 | 43893 | 7871.57 | 1.11% |
| 2025-11-21 | 18.35 | 17.74 | -0.71 | -3.85% | 17.73 | 18.49 | 108902 | 19610.74 | 2.74% |
| 2025-11-20 | 18.65 | 18.45 | -0.15 | -0.81% | 18.42 | 18.72 | 50672 | 9397.17 | 1.28% |
| 2025-11-19 | 18.78 | 18.60 | -0.22 | -1.17% | 18.51 | 18.87 | 47188 | 8791.56 | 1.19% |
| 2025-11-18 | 19.03 | 18.82 | -0.21 | -1.10% | 18.74 | 19.11 | 57494 | 10852.94 | 1.45% |
| 2025-11-17 | 19.39 | 19.03 | -0.36 | -1.86% | 18.96 | 19.52 | 82617 | 15857.13 | 2.08% |
| 2025-11-14 | 19.22 | 19.39 | 0.11 | 0.57% | 19.19 | 19.64 | 103469 | 20138.63 | 2.61% |
| 2025-11-13 | 19.39 | 19.28 | -0.13 | -0.67% | 19.09 | 19.44 | 79612 | 15343.27 | 2.00% |
| 2025-11-12 | 19.37 | 19.41 | 0.07 | 0.36% | 19.31 | 19.48 | 65558 | 12721.09 | 1.65% |
| 2025-11-11 | 19.37 | 19.34 | -0.01 | -0.05% | 19.27 | 19.41 | 45540 | 8806.22 | 1.15% |
| 2025-11-10 | 19.23 | 19.35 | 0.11 | 0.57% | 19.12 | 19.47 | 69342 | 13410.48 | 1.75% |
| 2025-11-07 | 18.96 | 19.24 | 0.24 | 1.26% | 18.91 | 19.35 | 88377 | 16943.65 | 2.23% |
| 2025-11-06 | 18.97 | 19.00 | 0.02 | 0.11% | 18.82 | 19.03 | 56064 | 10612.22 | 1.41% |
| 2025-11-05 | 18.80 | 18.98 | 0.29 | 1.55% | 18.70 | 19.04 | 86605 | 16329.97 | 2.18% |
| 2025-11-04 | 18.78 | 18.69 | -0.13 | -0.69% | 18.58 | 18.78 | 42935 | 8029.35 | 1.08% |
| 2025-11-03 | 18.71 | 18.82 | 0.16 | 0.86% | 18.50 | 18.84 | 60432 | 11321.80 | 1.52% |
| 2025-10-31 | 18.36 | 18.66 | 0.31 | 1.69% | 18.36 | 18.72 | 73828 | 13683.79 | 1.86% |
| 2025-10-30 | 18.21 | 18.35 | 0.01 | 0.05% | 18.21 | 18.60 | 69442 | 12805.01 | 1.75% |
| 2025-10-29 | 18.45 | 18.34 | -0.14 | -0.76% | 18.19 | 18.47 | 54776 | 10029.38 | 1.38% |
| 2025-10-28 | 18.59 | 18.48 | -0.12 | -0.65% | 18.45 | 18.61 | 42990 | 7961.45 | 1.08% |
| 2025-10-27 | 18.44 | 18.60 | 0.17 | 0.92% | 18.41 | 18.69 | 57853 | 10721.75 | 1.46% |
| 2025-10-24 | 18.70 | 18.43 | -0.27 | -1.44% | 18.30 | 18.77 | 93737 | 17343.78 | 2.36% |
| 2025-10-23 | 18.68 | 18.70 | -0.01 | -0.05% | 18.53 | 18.75 | 42617 | 7936.04 | 1.07% |
| 2025-10-22 | 18.73 | 18.71 | -0.06 | -0.32% | 18.67 | 18.85 | 39624 | 7429.84 | 1.00% |
| 2025-10-21 | 18.58 | 18.77 | 0.19 | 1.02% | 18.52 | 18.82 | 54297 | 10139.44 | 1.37% |
| 2025-10-20 | 18.62 | 18.58 | 0.03 | 0.16% | 18.42 | 18.73 | 50625 | 9391.76 | 1.27% |
| 2025-10-17 | 18.83 | 18.55 | -0.30 | -1.59% | 18.51 | 18.99 | 65314 | 12230.76 | 1.64% |
| 2025-10-16 | 19.19 | 18.85 | -0.32 | -1.67% | 18.83 | 19.20 | 63665 | 12076.87 | 1.60% |
| 2025-10-15 | 18.84 | 19.17 | 0.35 | 1.86% | 18.83 | 19.18 | 66816 | 12724.37 | 1.68% |
| 2025-10-14 | 18.83 | 18.82 | -0.05 | -0.26% | 18.77 | 19.08 | 80655 | 15260.14 | 2.03% |
| 2025-10-13 | 18.71 | 18.87 | -0.33 | -1.72% | 18.51 | 18.93 | 96801 | 18063.20 | 2.44% |
| 2025-10-10 | 18.86 | 19.20 | 0.33 | 1.75% | 18.80 | 19.51 | 120992 | 23125.79 | 3.05% |
| 2025-10-09 | 18.86 | 18.87 | 0.17 | 0.91% | 18.76 | 19.17 | 85618 | 16205.37 | 2.16% |
| 2025-09-30 | 19.06 | 18.70 | -0.36 | -1.89% | 18.68 | 19.07 | 85683 | 16143.22 | 2.16% |
| 2025-09-29 | 19.12 | 19.06 | -0.05 | -0.26% | 18.86 | 19.15 | 63389 | 12037.08 | 1.60% |
| 2025-09-26 | 19.21 | 19.11 | -0.23 | -1.19% | 19.02 | 19.34 | 62404 | 11951.84 | 1.57% |
| 2025-09-25 | 19.51 | 19.34 | -0.31 | -1.58% | 19.18 | 19.58 | 90192 | 17442.45 | 2.27% |
| 2025-09-24 | 19.29 | 19.65 | 0.33 | 1.71% | 19.13 | 19.74 | 112204 | 21769.91 | 2.83% |
| 2025-09-23 | 19.78 | 19.32 | -0.49 | -2.47% | 19.00 | 19.79 | 128010 | 24679.70 | 3.22% |
| 2025-09-22 | 20.45 | 19.81 | -0.50 | -2.46% | 19.66 | 20.92 | 161592 | 32490.02 | 4.07% |
| 2025-09-19 | 20.08 | 20.31 | 0.28 | 1.40% | 19.63 | 20.53 | 240369 | 48193.51 | 6.05% |
| 2025-09-18 | 18.81 | 20.03 | 1.13 | 5.98% | 18.81 | 20.58 | 392452 | 78584.19 | 9.88% |
| 2025-09-17 | 18.65 | 18.90 | 0.19 | 1.02% | 18.65 | 19.13 | 92962 | 17596.21 | 2.34% |
| 2025-09-16 | 18.70 | 18.71 | 0.01 | 0.05% | 18.53 | 18.79 | 62855 | 11724.93 | 1.58% |
| 2025-09-15 | 18.89 | 18.70 | -0.22 | -1.16% | 18.66 | 18.90 | 77742 | 14579.60 | 1.96% |
| 2025-09-12 | 19.00 | 18.92 | -0.09 | -0.47% | 18.83 | 19.26 | 134361 | 25524.09 | 3.38% |
| 2025-09-11 | 18.26 | 19.01 | 0.70 | 3.82% | 18.09 | 19.50 | 202539 | 38192.19 | 5.10% |
| 2025-09-10 | 18.29 | 18.31 | 0.02 | 0.11% | 18.15 | 18.33 | 42310 | 7729.12 | 1.07% |
| 2025-09-09 | 18.25 | 18.29 | -0.03 | -0.16% | 18.21 | 18.36 | 46101 | 8428.87 | 1.16% |
| 2025-09-08 | 18.19 | 18.32 | 0.12 | 0.66% | 18.17 | 18.34 | 53436 | 9751.92 | 1.35% |
| 2025-09-05 | 17.93 | 18.20 | 0.25 | 1.39% | 17.84 | 18.25 | 60173 | 10859.22 | 1.52% |
| 2025-09-04 | 17.93 | 17.95 | -0.01 | -0.06% | 17.83 | 18.06 | 59904 | 10754.08 | 1.51% |
| 2025-09-03 | 18.18 | 17.96 | -0.24 | -1.32% | 17.94 | 18.23 | 61772 | 11146.47 | 1.56% |
| 2025-09-02 | 18.26 | 18.20 | -0.09 | -0.49% | 18.01 | 18.35 | 75462 | 13704.37 | 1.90% |
| 2025-09-01 | 18.18 | 18.29 | 0.12 | 0.66% | 17.97 | 18.37 | 86487 | 15742.17 | 2.18% |
| 2025-08-29 | 18.09 | 18.17 | -0.01 | -0.06% | 18.01 | 18.35 | 94695 | 17242.25 | 2.38% |
| 2025-08-28 | 18.27 | 18.18 | -0.09 | -0.49% | 17.82 | 18.40 | 110268 | 19972.18 | 2.78% |
| 2025-08-27 | 18.82 | 18.27 | -0.56 | -2.97% | 18.22 | 18.90 | 117034 | 21713.50 | 2.95% |
| 2025-08-26 | 18.73 | 18.83 | 0.11 | 0.59% | 18.60 | 18.90 | 85192 | 16009.08 | 2.14% |
| 2025-08-25 | 18.67 | 18.72 | 0.09 | 0.48% | 18.57 | 18.77 | 92849 | 17333.00 | 2.34% |
| 2025-08-22 | 18.69 | 18.63 | -0.05 | -0.27% | 18.48 | 18.72 | 78732 | 14627.44 | 1.98% |
| 2025-08-21 | 18.65 | 18.68 | 0.04 | 0.21% | 18.59 | 18.72 | 66958 | 12495.44 | 1.69% |
| 2025-08-20 | 18.50 | 18.64 | 0.14 | 0.76% | 18.39 | 18.64 | 76418 | 14178.04 | 1.92% |
| 2025-08-19 | 18.44 | 18.50 | 0.11 | 0.60% | 18.40 | 18.69 | 104659 | 19421.96 | 2.64% |
| 2025-08-18 | 18.46 | 18.39 | -0.05 | -0.27% | 18.34 | 18.50 | 95880 | 17671.24 | 2.41% |
| 2025-08-15 | 18.25 | 18.44 | 0.19 | 1.04% | 18.20 | 18.44 | 66918 | 12254.69 | 1.68% |
上证大盘股票行情在线 K线走势图
柳药集团(603368)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
