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 |
|---|
| 2025-08-01 | 12.83 | 12.23 | -0.47 | -3.70% | 12.22 | 12.83 | 299306 | 37179.09 | 9.14% |
| 2025-07-31 | 12.10 | 12.70 | 0.61 | 5.05% | 12.00 | 13.18 | 418111 | 52684.04 | 12.77% |
| 2025-07-30 | 11.98 | 12.09 | 0.02 | 0.17% | 11.90 | 12.23 | 218636 | 26372.98 | 6.68% |
| 2025-07-29 | 11.95 | 12.07 | 0.21 | 1.77% | 11.73 | 12.14 | 242505 | 29115.16 | 7.41% |
| 2025-07-28 | 11.85 | 11.86 | -0.06 | -0.50% | 11.82 | 12.09 | 146353 | 17403.07 | 4.47% |
| 2025-07-25 | 11.99 | 11.92 | 0.00 | 0.00% | 11.78 | 12.17 | 234900 | 28098.00 | 7.18% |
| 2025-07-24 | 11.74 | 11.92 | 0.19 | 1.62% | 11.74 | 12.08 | 178982 | 21283.85 | 5.47% |
| 2025-07-23 | 11.66 | 11.73 | -0.09 | -0.76% | 11.56 | 11.94 | 158882 | 18711.05 | 4.85% |
| 2025-07-22 | 11.80 | 11.82 | -0.09 | -0.76% | 11.72 | 12.18 | 250423 | 29810.29 | 7.65% |
| 2025-07-21 | 11.88 | 11.91 | 0.06 | 0.51% | 11.80 | 12.12 | 265549 | 31700.21 | 8.11% |
| 2025-07-18 | 12.02 | 11.85 | -0.41 | -3.34% | 11.58 | 12.22 | 365225 | 42996.68 | 11.16% |
| 2025-07-17 | 12.14 | 12.26 | -0.43 | -3.39% | 11.88 | 12.81 | 589162 | 72063.52 | 18.00% |
| 2025-07-16 | 12.42 | 12.69 | 0.56 | 4.62% | 11.66 | 12.99 | 752753 | 93188.69 | 23.00% |
| 2025-07-15 | 11.27 | 12.13 | 1.10 | 9.97% | 10.88 | 12.13 | 653486 | 76880.65 | 19.97% |
| 2025-07-14 | 10.68 | 11.03 | 1.00 | 9.97% | 10.65 | 11.03 | 164286 | 18029.55 | 5.02% |
| 2025-07-11 | 10.08 | 10.03 | 0.00 | 0.00% | 9.96 | 10.10 | 130534 | 13096.99 | 3.99% |
| 2025-07-10 | 10.04 | 10.03 | -0.04 | -0.40% | 9.98 | 10.14 | 145890 | 14656.95 | 4.46% |
| 2025-07-09 | 10.20 | 10.07 | -0.11 | -1.08% | 10.01 | 10.25 | 190027 | 19221.72 | 5.81% |
| 2025-07-08 | 10.30 | 10.18 | 0.07 | 0.69% | 10.16 | 10.73 | 298460 | 30889.79 | 9.12% |
| 2025-07-07 | 10.35 | 10.11 | -0.35 | -3.35% | 10.08 | 10.58 | 298924 | 30649.58 | 9.13% |
| 2025-07-04 | 11.52 | 10.46 | -1.04 | -9.04% | 10.35 | 11.56 | 564057 | 60905.39 | 17.23% |
| 2025-07-03 | 10.81 | 11.50 | 1.05 | 10.05% | 10.58 | 11.50 | 404390 | 44883.64 | 12.36% |
| 2025-07-02 | 10.25 | 10.45 | 0.95 | 10.00% | 10.01 | 10.45 | 110757 | 11482.92 | 3.38% |
| 2025-07-01 | 9.24 | 9.50 | 0.27 | 2.93% | 9.18 | 9.53 | 81058 | 7628.52 | 2.48% |
| 2025-06-30 | 9.12 | 9.23 | 0.11 | 1.21% | 9.05 | 9.29 | 51208 | 4691.88 | 1.56% |
| 2025-06-27 | 8.94 | 9.12 | 0.18 | 2.01% | 8.92 | 9.14 | 48749 | 4419.67 | 1.49% |
| 2025-06-26 | 9.07 | 8.94 | -0.13 | -1.43% | 8.90 | 9.08 | 49678 | 4439.99 | 1.52% |
| 2025-06-25 | 9.18 | 9.07 | -0.07 | -0.77% | 8.97 | 9.18 | 48465 | 4385.75 | 1.48% |
| 2025-06-24 | 9.01 | 9.14 | 0.19 | 2.12% | 8.97 | 9.15 | 45169 | 4113.36 | 1.38% |
| 2025-06-23 | 8.84 | 8.95 | 0.10 | 1.13% | 8.79 | 8.97 | 37976 | 3385.13 | 1.16% |
| 2025-06-20 | 8.81 | 8.85 | 0.05 | 0.57% | 8.77 | 8.90 | 35911 | 3177.82 | 1.10% |
| 2025-06-19 | 9.04 | 8.80 | -0.20 | -2.22% | 8.78 | 9.07 | 62754 | 5573.67 | 1.92% |
| 2025-06-18 | 9.17 | 9.00 | -0.16 | -1.75% | 8.91 | 9.20 | 58540 | 5279.58 | 1.79% |
| 2025-06-17 | 9.55 | 9.40 | -0.15 | -1.57% | 9.36 | 9.69 | 62416 | 5908.93 | 1.91% |
| 2025-06-16 | 9.62 | 9.55 | -0.06 | -0.62% | 9.52 | 9.75 | 49573 | 4761.07 | 1.51% |
| 2025-06-13 | 9.77 | 9.61 | -0.20 | -2.04% | 9.54 | 9.84 | 64194 | 6183.63 | 1.96% |
| 2025-06-12 | 9.79 | 9.81 | 0.05 | 0.51% | 9.71 | 9.88 | 55375 | 5418.23 | 1.69% |
| 2025-06-11 | 9.82 | 9.76 | -0.06 | -0.61% | 9.71 | 9.95 | 57034 | 5578.17 | 1.74% |
| 2025-06-10 | 9.66 | 9.82 | 0.22 | 2.29% | 9.56 | 9.89 | 103360 | 10061.45 | 3.16% |
| 2025-06-09 | 9.30 | 9.60 | 0.30 | 3.23% | 9.30 | 9.69 | 94742 | 9055.19 | 2.89% |
| 2025-06-06 | 9.29 | 9.30 | -0.01 | -0.11% | 9.23 | 9.44 | 37358 | 3468.73 | 1.14% |
| 2025-06-05 | 9.59 | 9.31 | -0.18 | -1.90% | 9.26 | 9.59 | 69234 | 6464.03 | 2.12% |
| 2025-06-04 | 9.46 | 9.49 | 0.04 | 0.42% | 9.34 | 9.51 | 60278 | 5698.47 | 1.84% |
| 2025-06-03 | 9.08 | 9.45 | 0.32 | 3.50% | 9.04 | 9.48 | 101209 | 9449.00 | 3.09% |
| 2025-05-30 | 9.16 | 9.13 | 0.00 | 0.00% | 9.07 | 9.32 | 56887 | 5220.44 | 1.74% |
| 2025-05-29 | 9.03 | 9.13 | 0.11 | 1.22% | 8.91 | 9.15 | 65562 | 5954.76 | 2.00% |
| 2025-05-28 | 9.09 | 9.02 | -0.10 | -1.10% | 9.00 | 9.16 | 48618 | 4400.50 | 1.49% |
| 2025-05-27 | 9.02 | 9.12 | 0.05 | 0.55% | 9.00 | 9.17 | 55214 | 5023.21 | 1.69% |
| 2025-05-26 | 9.27 | 9.07 | -0.21 | -2.26% | 9.00 | 9.34 | 86889 | 7922.41 | 2.65% |
| 2025-05-23 | 9.10 | 9.28 | 0.18 | 1.98% | 9.10 | 9.56 | 161183 | 15130.13 | 4.92% |
| 2025-05-22 | 9.24 | 9.10 | -0.12 | -1.30% | 9.06 | 9.24 | 45546 | 4163.60 | 1.39% |
| 2025-05-21 | 9.31 | 9.22 | -0.05 | -0.54% | 9.18 | 9.32 | 43795 | 4042.06 | 1.34% |
| 2025-05-20 | 9.12 | 9.27 | 0.11 | 1.20% | 9.11 | 9.29 | 57191 | 5287.98 | 1.75% |
| 2025-05-19 | 9.29 | 9.16 | -0.12 | -1.29% | 9.06 | 9.32 | 70121 | 6409.65 | 2.14% |
| 2025-05-16 | 8.98 | 9.28 | 0.26 | 2.88% | 8.93 | 9.31 | 88245 | 8078.00 | 2.70% |
| 2025-05-15 | 8.86 | 9.02 | 0.18 | 2.04% | 8.82 | 9.09 | 71556 | 6416.66 | 2.19% |
| 2025-05-14 | 8.85 | 8.84 | -0.04 | -0.45% | 8.80 | 8.91 | 39399 | 3484.05 | 1.20% |
| 2025-05-13 | 8.97 | 8.88 | -0.02 | -0.22% | 8.83 | 9.01 | 41818 | 3719.02 | 1.28% |
| 2025-05-12 | 8.93 | 8.90 | -0.01 | -0.11% | 8.80 | 9.01 | 63227 | 5614.78 | 1.93% |
| 2025-05-09 | 8.99 | 8.91 | -0.11 | -1.22% | 8.89 | 9.06 | 48031 | 4303.31 | 1.47% |
| 2025-05-08 | 8.94 | 9.02 | 0.02 | 0.22% | 8.94 | 9.09 | 52851 | 4774.42 | 1.61% |
| 2025-05-07 | 9.20 | 9.00 | -0.08 | -0.88% | 8.91 | 9.21 | 102666 | 9306.33 | 3.14% |
| 2025-05-06 | 9.11 | 9.08 | 0.03 | 0.33% | 8.97 | 9.24 | 121517 | 11014.51 | 3.71% |
| 2025-04-30 | 8.93 | 9.05 | 0.52 | 6.10% | 8.90 | 9.24 | 243781 | 22095.69 | 7.45% |
| 2025-04-29 | 8.44 | 8.53 | 0.00 | 0.00% | 8.44 | 8.62 | 35936 | 3080.86 | 1.10% |
| 2025-04-28 | 8.61 | 8.53 | -0.08 | -0.93% | 8.46 | 8.65 | 35848 | 3066.67 | 1.10% |
| 2025-04-25 | 8.62 | 8.61 | 0.05 | 0.58% | 8.44 | 8.68 | 53314 | 4563.33 | 1.63% |
| 2025-04-24 | 8.53 | 8.56 | 0.00 | 0.00% | 8.53 | 8.73 | 47871 | 4123.10 | 1.46% |
| 2025-04-23 | 8.69 | 8.56 | -0.04 | -0.47% | 8.54 | 8.69 | 49544 | 4260.78 | 1.51% |
| 2025-04-22 | 8.43 | 8.60 | 0.18 | 2.14% | 8.38 | 8.60 | 57871 | 4936.61 | 1.77% |
| 2025-04-21 | 8.38 | 8.42 | 0.09 | 1.08% | 8.26 | 8.44 | 38479 | 3223.53 | 1.18% |
| 2025-04-18 | 8.34 | 8.33 | 0.00 | 0.00% | 8.24 | 8.45 | 41284 | 3438.20 | 1.26% |
| 2025-04-17 | 8.20 | 8.33 | 0.09 | 1.09% | 8.18 | 8.49 | 45989 | 3840.98 | 1.41% |
| 2025-04-16 | 8.34 | 8.24 | -0.13 | -1.55% | 8.05 | 8.34 | 59200 | 4850.91 | 1.81% |
| 2025-04-15 | 8.28 | 8.37 | 0.09 | 1.09% | 8.21 | 8.45 | 52417 | 4382.35 | 1.60% |
| 2025-04-14 | 8.28 | 8.28 | 0.12 | 1.47% | 8.16 | 8.44 | 54257 | 4513.83 | 1.66% |
| 2025-04-11 | 8.09 | 8.16 | -0.02 | -0.24% | 8.05 | 8.30 | 53229 | 4352.07 | 1.63% |
| 2025-04-10 | 7.85 | 8.18 | 0.36 | 4.60% | 7.85 | 8.24 | 92163 | 7487.43 | 2.82% |
| 2025-04-09 | 7.70 | 7.82 | 0.01 | 0.13% | 7.21 | 7.87 | 88011 | 6653.88 | 2.69% |
| 2025-04-08 | 7.81 | 7.81 | -0.19 | -2.38% | 7.65 | 8.04 | 109207 | 8548.09 | 3.34% |
上证大盘股票行情在线 K线走势图
