诚意药业(603811)股票行情
诚意药业(603811)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 |
|---|
| 2026-03-25 | 11.39 | 11.61 | 0.19 | 1.66% | 11.34 | 11.68 | 65278 | 7541.02 | 1.99% |
| 2026-03-24 | 10.81 | 11.42 | 0.81 | 7.63% | 10.75 | 11.49 | 106226 | 11891.02 | 3.25% |
| 2026-03-23 | 11.35 | 10.61 | -0.87 | -7.58% | 10.53 | 11.35 | 78101 | 8536.47 | 2.39% |
| 2026-03-20 | 11.73 | 11.48 | -0.16 | -1.37% | 11.46 | 11.81 | 49561 | 5749.56 | 1.51% |
| 2026-03-19 | 11.86 | 11.64 | -0.36 | -3.00% | 11.57 | 11.96 | 52057 | 6109.68 | 1.59% |
| 2026-03-18 | 11.65 | 12.00 | 0.34 | 2.92% | 11.63 | 12.02 | 65685 | 7784.86 | 2.01% |
| 2026-03-17 | 11.84 | 11.66 | -0.19 | -1.60% | 11.65 | 11.96 | 52661 | 6217.42 | 1.61% |
| 2026-03-16 | 11.95 | 11.85 | 0.16 | 1.37% | 11.81 | 12.08 | 88291 | 10544.86 | 2.70% |
| 2026-03-13 | 11.73 | 11.69 | -0.04 | -0.34% | 11.63 | 11.88 | 41887 | 4926.68 | 1.28% |
| 2026-03-12 | 11.70 | 11.73 | 0.06 | 0.51% | 11.65 | 11.77 | 34759 | 4072.09 | 1.06% |
| 2026-03-11 | 11.81 | 11.67 | -0.12 | -1.02% | 11.65 | 11.81 | 42398 | 4958.44 | 1.30% |
| 2026-03-10 | 11.55 | 11.79 | 0.25 | 2.17% | 11.51 | 11.80 | 47055 | 5506.08 | 1.44% |
| 2026-03-09 | 11.72 | 11.54 | 0.08 | 0.70% | 11.45 | 11.72 | 49167 | 5677.01 | 1.50% |
| 2026-03-06 | 11.13 | 11.46 | 0.35 | 3.15% | 11.09 | 11.48 | 41951 | 4768.49 | 1.28% |
| 2026-03-05 | 11.14 | 11.11 | 0.08 | 0.73% | 11.07 | 11.20 | 25441 | 2834.14 | 0.78% |
| 2026-03-04 | 11.03 | 11.03 | -0.15 | -1.34% | 10.95 | 11.16 | 44979 | 4971.23 | 1.37% |
| 2026-03-03 | 11.30 | 11.18 | -0.12 | -1.06% | 11.16 | 11.50 | 57371 | 6493.70 | 1.75% |
| 2026-03-02 | 11.52 | 11.30 | -0.34 | -2.92% | 11.23 | 11.53 | 64633 | 7346.10 | 1.97% |
| 2026-02-27 | 11.59 | 11.64 | 0.05 | 0.43% | 11.50 | 11.66 | 40437 | 4680.54 | 1.24% |
| 2026-02-26 | 11.73 | 11.59 | -0.14 | -1.19% | 11.56 | 11.79 | 36372 | 4232.68 | 1.11% |
| 2026-02-25 | 11.68 | 11.73 | 0.06 | 0.51% | 11.66 | 11.80 | 32394 | 3805.88 | 0.99% |
| 2026-02-24 | 11.68 | 11.67 | 0.09 | 0.78% | 11.58 | 11.70 | 24514 | 2854.89 | 0.75% |
| 2026-02-13 | 11.80 | 11.58 | -0.19 | -1.61% | 11.54 | 11.81 | 37560 | 4382.25 | 1.15% |
| 2026-02-12 | 11.94 | 11.77 | -0.14 | -1.18% | 11.71 | 11.96 | 46212 | 5463.02 | 1.41% |
| 2026-02-11 | 11.78 | 11.91 | 0.28 | 2.41% | 11.66 | 11.95 | 66864 | 7900.14 | 2.04% |
| 2026-02-10 | 11.66 | 11.63 | -0.03 | -0.26% | 11.58 | 11.70 | 30347 | 3534.70 | 0.93% |
| 2026-02-09 | 11.78 | 11.66 | 0.03 | 0.26% | 11.61 | 11.80 | 43632 | 5089.39 | 1.33% |
| 2026-02-06 | 11.62 | 11.63 | 0.05 | 0.43% | 11.52 | 11.70 | 47109 | 5484.51 | 1.44% |
| 2026-02-05 | 11.47 | 11.58 | 0.05 | 0.43% | 11.46 | 11.67 | 33486 | 3878.35 | 1.02% |
| 2026-02-04 | 11.50 | 11.53 | 0.03 | 0.26% | 11.43 | 11.64 | 35466 | 4083.28 | 1.08% |
| 2026-02-03 | 11.34 | 11.50 | 0.21 | 1.86% | 11.31 | 11.50 | 39701 | 4532.68 | 1.21% |
| 2026-02-02 | 11.62 | 11.29 | -0.33 | -2.84% | 11.29 | 11.66 | 52280 | 6006.30 | 1.60% |
| 2026-01-30 | 11.55 | 11.62 | 0.03 | 0.26% | 11.50 | 11.77 | 56478 | 6571.52 | 1.73% |
| 2026-01-29 | 11.78 | 11.59 | -0.26 | -2.19% | 11.58 | 11.86 | 79758 | 9321.48 | 2.44% |
| 2026-01-28 | 12.30 | 11.85 | -0.57 | -4.59% | 11.85 | 12.35 | 150778 | 18091.23 | 4.61% |
| 2026-01-27 | 12.64 | 12.42 | -0.21 | -1.66% | 11.94 | 12.82 | 218360 | 26945.06 | 6.67% |
| 2026-01-26 | 12.48 | 12.63 | 0.63 | 5.25% | 12.26 | 12.83 | 259803 | 32593.48 | 7.94% |
| 2026-01-23 | 11.87 | 12.00 | 0.17 | 1.44% | 11.87 | 12.15 | 57777 | 6926.66 | 1.77% |
| 2026-01-22 | 11.81 | 11.83 | 0.02 | 0.17% | 11.71 | 11.86 | 37589 | 4433.08 | 1.15% |
| 2026-01-21 | 11.76 | 11.81 | 0.05 | 0.43% | 11.73 | 11.92 | 45379 | 5361.41 | 1.39% |
| 2026-01-20 | 11.68 | 11.76 | 0.02 | 0.17% | 11.68 | 11.90 | 48261 | 5682.48 | 1.47% |
| 2026-01-19 | 11.66 | 11.74 | 0.02 | 0.17% | 11.63 | 11.79 | 47792 | 5602.30 | 1.46% |
| 2026-01-16 | 12.08 | 11.72 | -0.34 | -2.82% | 11.69 | 12.12 | 89063 | 10504.68 | 2.72% |
| 2026-01-15 | 12.15 | 12.06 | -0.22 | -1.79% | 11.90 | 12.35 | 128695 | 15515.63 | 3.93% |
| 2026-01-14 | 11.58 | 12.28 | 0.77 | 6.69% | 11.47 | 12.35 | 295360 | 35757.59 | 9.02% |
| 2026-01-13 | 11.37 | 11.51 | 0.14 | 1.23% | 11.35 | 11.70 | 124931 | 14452.81 | 3.82% |
| 2026-01-12 | 11.44 | 11.37 | -0.06 | -0.52% | 11.24 | 11.50 | 86033 | 9749.65 | 2.63% |
| 2026-01-09 | 11.39 | 11.43 | 0.04 | 0.35% | 11.21 | 11.45 | 108291 | 12235.66 | 3.31% |
| 2026-01-08 | 11.02 | 11.39 | 0.42 | 3.83% | 10.98 | 11.57 | 164036 | 18595.07 | 5.01% |
| 2026-01-07 | 10.93 | 10.97 | 0.06 | 0.55% | 10.90 | 11.12 | 65784 | 7235.73 | 2.01% |
| 2026-01-06 | 10.88 | 10.91 | 0.06 | 0.55% | 10.83 | 10.95 | 57955 | 6304.74 | 1.77% |
| 2026-01-05 | 10.53 | 10.85 | 0.35 | 3.33% | 10.51 | 10.85 | 81149 | 8729.73 | 2.48% |
| 2025-12-31 | 10.52 | 10.50 | -0.03 | -0.28% | 10.39 | 10.57 | 47980 | 5021.14 | 1.47% |
| 2025-12-30 | 10.61 | 10.53 | -0.08 | -0.75% | 10.51 | 10.61 | 39744 | 4196.64 | 1.21% |
| 2025-12-29 | 10.63 | 10.61 | -0.01 | -0.09% | 10.58 | 10.69 | 29614 | 3144.21 | 0.90% |
| 2025-12-26 | 10.77 | 10.62 | -0.15 | -1.39% | 10.61 | 10.79 | 45041 | 4810.03 | 1.38% |
| 2025-12-25 | 10.76 | 10.77 | 0.03 | 0.28% | 10.70 | 10.81 | 36307 | 3904.04 | 1.11% |
| 2025-12-24 | 10.78 | 10.74 | 0.00 | 0.00% | 10.69 | 10.79 | 36310 | 3901.78 | 1.11% |
| 2025-12-23 | 10.83 | 10.74 | -0.11 | -1.01% | 10.70 | 10.83 | 31150 | 3352.82 | 0.95% |
| 2025-12-22 | 10.83 | 10.85 | 0.02 | 0.18% | 10.76 | 10.89 | 32937 | 3568.94 | 1.01% |
| 2025-12-19 | 10.67 | 10.83 | 0.14 | 1.31% | 10.65 | 10.84 | 41673 | 4496.37 | 1.27% |
| 2025-12-18 | 10.50 | 10.69 | 0.17 | 1.62% | 10.45 | 10.78 | 43962 | 4703.38 | 1.34% |
| 2025-12-17 | 10.47 | 10.52 | 0.06 | 0.57% | 10.36 | 10.53 | 35493 | 3705.69 | 1.08% |
| 2025-12-16 | 10.58 | 10.46 | -0.17 | -1.60% | 10.41 | 10.63 | 37563 | 3938.40 | 1.15% |
| 2025-12-15 | 10.61 | 10.63 | -0.06 | -0.56% | 10.59 | 10.69 | 26271 | 2794.73 | 0.80% |
| 2025-12-12 | 10.61 | 10.69 | 0.08 | 0.75% | 10.57 | 10.75 | 37271 | 3979.70 | 1.14% |
| 2025-12-11 | 10.85 | 10.61 | -0.24 | -2.21% | 10.60 | 10.86 | 42483 | 4537.98 | 1.30% |
| 2025-12-10 | 10.73 | 10.85 | 0.04 | 0.37% | 10.73 | 10.91 | 33244 | 3596.95 | 1.02% |
| 2025-12-09 | 11.02 | 10.81 | -0.18 | -1.64% | 10.81 | 11.02 | 34104 | 3720.84 | 1.04% |
| 2025-12-08 | 10.93 | 10.99 | 0.05 | 0.46% | 10.93 | 11.04 | 34351 | 3771.17 | 1.05% |
| 2025-12-05 | 10.85 | 10.94 | 0.12 | 1.11% | 10.74 | 10.95 | 30776 | 3338.66 | 0.94% |
| 2025-12-04 | 10.86 | 10.82 | -0.06 | -0.55% | 10.72 | 10.93 | 43296 | 4685.04 | 1.32% |
| 2025-12-03 | 10.95 | 10.88 | -0.11 | -1.00% | 10.83 | 11.05 | 55270 | 6031.25 | 1.69% |
| 2025-12-02 | 11.14 | 10.99 | -0.15 | -1.35% | 10.98 | 11.15 | 44013 | 4854.85 | 1.34% |
| 2025-12-01 | 11.14 | 11.14 | 0.00 | 0.00% | 11.08 | 11.23 | 41165 | 4595.75 | 1.26% |
| 2025-11-28 | 11.11 | 11.14 | 0.05 | 0.45% | 11.00 | 11.16 | 39202 | 4348.37 | 1.20% |
| 2025-11-27 | 11.07 | 11.09 | -0.01 | -0.09% | 11.01 | 11.16 | 62190 | 6903.26 | 1.90% |
| 2025-11-26 | 11.14 | 11.10 | 0.01 | 0.09% | 11.05 | 11.29 | 64547 | 7215.02 | 1.97% |
| 2025-11-25 | 11.08 | 11.09 | 0.03 | 0.27% | 11.04 | 11.24 | 50244 | 5604.73 | 1.54% |
| 2025-11-24 | 11.07 | 11.06 | 0.07 | 0.64% | 10.97 | 11.17 | 40359 | 4461.54 | 1.23% |
上证大盘股票行情在线 K线走势图
诚意药业(603811)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
