益丰药房(603939)股票行情
益丰药房(603939)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 | 23.75 | 24.21 | 0.50 | 2.11% | 23.74 | 24.35 | 81296 | 19618.63 | 0.67% |
| 2025-07-31 | 24.12 | 23.71 | -0.51 | -2.11% | 23.70 | 24.15 | 86761 | 20671.52 | 0.72% |
| 2025-07-30 | 23.85 | 24.22 | 0.37 | 1.55% | 23.76 | 24.36 | 86135 | 20840.11 | 0.71% |
| 2025-07-29 | 23.92 | 23.85 | -0.07 | -0.29% | 23.60 | 24.05 | 136147 | 32389.08 | 1.12% |
| 2025-07-28 | 24.50 | 23.92 | -0.52 | -2.13% | 23.88 | 24.58 | 108574 | 26150.02 | 0.90% |
| 2025-07-25 | 24.40 | 24.44 | 0.08 | 0.33% | 24.27 | 24.88 | 93634 | 22969.04 | 0.77% |
| 2025-07-24 | 23.95 | 24.36 | 0.40 | 1.67% | 23.86 | 24.50 | 107587 | 25970.96 | 0.89% |
| 2025-07-23 | 24.00 | 23.96 | 0.03 | 0.13% | 23.78 | 24.18 | 112664 | 27012.73 | 0.93% |
| 2025-07-22 | 23.84 | 23.93 | 0.09 | 0.38% | 23.75 | 24.19 | 132662 | 31806.82 | 1.09% |
| 2025-07-21 | 23.56 | 23.84 | 0.16 | 0.68% | 23.56 | 24.08 | 82622 | 19694.08 | 0.68% |
| 2025-07-18 | 23.61 | 23.68 | 0.08 | 0.34% | 23.51 | 23.85 | 74350 | 17616.22 | 0.61% |
| 2025-07-17 | 23.90 | 23.60 | -0.30 | -1.26% | 23.43 | 24.15 | 88328 | 21030.37 | 0.73% |
| 2025-07-16 | 23.31 | 23.90 | 0.59 | 2.53% | 23.31 | 23.95 | 63060 | 14987.03 | 0.52% |
| 2025-07-15 | 24.29 | 23.31 | -0.98 | -4.03% | 23.28 | 24.34 | 135340 | 31915.75 | 1.12% |
| 2025-07-14 | 24.43 | 24.29 | -0.17 | -0.70% | 24.28 | 24.50 | 38458 | 9371.16 | 0.32% |
| 2025-07-11 | 24.78 | 24.46 | -0.35 | -1.41% | 24.44 | 24.87 | 42793 | 10514.68 | 0.35% |
| 2025-07-10 | 24.45 | 24.81 | 0.37 | 1.51% | 24.35 | 25.00 | 58801 | 14537.00 | 0.49% |
| 2025-07-09 | 24.68 | 24.44 | -0.26 | -1.05% | 24.30 | 24.75 | 50175 | 12302.63 | 0.41% |
| 2025-07-08 | 24.83 | 24.70 | -0.16 | -0.64% | 24.53 | 24.99 | 54166 | 13411.60 | 0.45% |
| 2025-07-07 | 24.90 | 24.86 | -0.13 | -0.52% | 24.45 | 25.08 | 64992 | 16135.17 | 0.54% |
| 2025-07-04 | 24.75 | 24.99 | 0.28 | 1.13% | 24.65 | 25.10 | 61867 | 15421.43 | 0.51% |
| 2025-07-03 | 24.48 | 24.71 | 0.14 | 0.57% | 24.41 | 24.93 | 50489 | 12497.52 | 0.42% |
| 2025-07-02 | 24.58 | 24.57 | -0.02 | -0.08% | 24.26 | 24.77 | 47005 | 11546.65 | 0.39% |
| 2025-07-01 | 24.47 | 24.59 | 0.12 | 0.49% | 24.21 | 24.67 | 45788 | 11214.17 | 0.38% |
| 2025-06-30 | 23.68 | 24.47 | 0.81 | 3.42% | 23.58 | 24.74 | 113169 | 27528.87 | 0.93% |
| 2025-06-27 | 23.50 | 23.66 | 0.05 | 0.21% | 23.48 | 23.77 | 61335 | 14485.55 | 0.51% |
| 2025-06-26 | 23.69 | 23.61 | -0.07 | -0.30% | 23.50 | 23.77 | 62268 | 14705.70 | 0.51% |
| 2025-06-25 | 23.77 | 23.68 | 0.01 | 0.04% | 23.19 | 23.84 | 93842 | 22057.18 | 0.77% |
| 2025-06-24 | 23.10 | 23.67 | 0.60 | 2.60% | 23.07 | 23.82 | 89631 | 21121.43 | 0.74% |
| 2025-06-23 | 23.40 | 23.07 | -0.46 | -1.95% | 22.95 | 23.57 | 85470 | 19722.83 | 0.71% |
| 2025-06-20 | 23.58 | 23.53 | -0.05 | -0.21% | 23.42 | 23.81 | 85113 | 20091.33 | 0.70% |
| 2025-06-19 | 23.82 | 23.58 | -0.24 | -1.01% | 23.51 | 24.09 | 54876 | 13067.23 | 0.45% |
| 2025-06-18 | 24.08 | 23.82 | -0.27 | -1.12% | 23.65 | 24.15 | 71091 | 16964.69 | 0.59% |
| 2025-06-17 | 24.74 | 24.49 | -0.25 | -1.01% | 24.40 | 24.97 | 79325 | 19492.99 | 0.65% |
| 2025-06-16 | 24.83 | 24.74 | -0.28 | -1.12% | 24.66 | 25.65 | 83355 | 20908.81 | 0.69% |
| 2025-06-13 | 25.01 | 25.02 | -0.40 | -1.57% | 24.50 | 25.11 | 109663 | 27198.23 | 0.90% |
| 2025-06-12 | 25.38 | 25.42 | 0.00 | 0.00% | 25.13 | 25.57 | 97186 | 24613.94 | 0.80% |
| 2025-06-11 | 25.71 | 25.42 | -0.23 | -0.90% | 25.38 | 25.91 | 53387 | 13625.21 | 0.44% |
| 2025-06-10 | 25.80 | 25.65 | -0.10 | -0.39% | 25.65 | 26.41 | 79209 | 20584.10 | 0.65% |
| 2025-06-09 | 26.40 | 25.75 | -0.55 | -2.09% | 25.59 | 26.44 | 86875 | 22469.48 | 0.72% |
| 2025-06-06 | 26.39 | 26.30 | -0.53 | -1.98% | 26.29 | 26.83 | 55788 | 14777.81 | 0.46% |
| 2025-06-05 | 26.97 | 26.83 | -0.10 | -0.37% | 26.72 | 27.17 | 48316 | 13000.47 | 0.40% |
| 2025-06-04 | 26.46 | 26.93 | 0.50 | 1.89% | 26.25 | 27.25 | 66911 | 17933.45 | 0.55% |
| 2025-06-03 | 25.96 | 26.43 | 0.37 | 1.42% | 25.81 | 26.78 | 68850 | 18152.75 | 0.57% |
| 2025-05-30 | 26.14 | 26.06 | -0.11 | -0.42% | 26.04 | 26.56 | 61219 | 16062.67 | 0.51% |
| 2025-05-29 | 26.73 | 26.17 | -0.75 | -2.79% | 26.00 | 26.92 | 80516 | 21086.00 | 0.66% |
| 2025-05-28 | 26.91 | 26.92 | 0.02 | 0.07% | 26.58 | 26.97 | 31071 | 8329.06 | 0.26% |
| 2025-05-27 | 27.27 | 26.90 | -0.40 | -1.47% | 26.80 | 27.50 | 32428 | 8783.10 | 0.27% |
| 2025-05-26 | 27.16 | 27.30 | 0.12 | 0.44% | 26.88 | 27.56 | 26593 | 7259.69 | 0.22% |
| 2025-05-23 | 27.32 | 27.18 | -0.12 | -0.44% | 27.16 | 27.81 | 55768 | 15318.96 | 0.46% |
| 2025-05-22 | 27.83 | 27.30 | -0.76 | -2.71% | 27.14 | 28.02 | 59121 | 16185.80 | 0.49% |
| 2025-05-21 | 28.05 | 28.06 | 0.30 | 1.08% | 27.97 | 28.80 | 73106 | 20681.69 | 0.60% |
| 2025-05-20 | 27.66 | 27.76 | 0.26 | 0.95% | 27.31 | 28.05 | 37657 | 10473.38 | 0.31% |
| 2025-05-19 | 27.89 | 27.50 | -0.46 | -1.65% | 27.26 | 28.12 | 42172 | 11603.41 | 0.35% |
| 2025-05-16 | 27.26 | 27.96 | 0.66 | 2.42% | 26.96 | 27.96 | 63264 | 17443.79 | 0.52% |
| 2025-05-15 | 27.35 | 27.30 | -0.05 | -0.18% | 27.07 | 27.58 | 78200 | 21370.02 | 0.65% |
| 2025-05-14 | 27.68 | 27.35 | -0.42 | -1.51% | 27.26 | 27.91 | 77080 | 21182.20 | 0.64% |
| 2025-05-13 | 27.70 | 27.77 | 0.02 | 0.07% | 27.33 | 27.85 | 78842 | 21824.02 | 0.65% |
| 2025-05-12 | 27.74 | 27.75 | -0.08 | -0.29% | 27.13 | 28.09 | 74683 | 20706.15 | 0.62% |
| 2025-05-09 | 27.73 | 27.83 | 0.09 | 0.32% | 27.62 | 28.22 | 31978 | 8922.38 | 0.26% |
| 2025-05-08 | 27.51 | 27.74 | -0.04 | -0.14% | 27.31 | 28.15 | 52487 | 14620.46 | 0.43% |
| 2025-05-07 | 28.18 | 27.78 | -0.40 | -1.42% | 27.15 | 28.38 | 75739 | 20891.76 | 0.62% |
| 2025-05-06 | 28.19 | 28.18 | -0.22 | -0.77% | 27.72 | 28.37 | 109623 | 30735.32 | 0.90% |
| 2025-04-30 | 27.94 | 28.40 | 0.40 | 1.43% | 27.72 | 28.76 | 74346 | 21103.67 | 0.61% |
| 2025-04-29 | 27.60 | 28.00 | 0.49 | 1.78% | 27.37 | 28.19 | 60798 | 16962.29 | 0.50% |
| 2025-04-28 | 26.45 | 27.51 | 0.70 | 2.61% | 26.45 | 27.76 | 108544 | 29775.53 | 0.90% |
| 2025-04-25 | 28.60 | 26.81 | -1.75 | -6.13% | 26.43 | 28.79 | 153350 | 41617.81 | 1.27% |
| 2025-04-24 | 28.35 | 28.56 | 0.18 | 0.63% | 28.10 | 28.69 | 55795 | 15888.29 | 0.46% |
| 2025-04-23 | 28.97 | 28.38 | -0.58 | -2.00% | 27.84 | 29.14 | 59553 | 16864.41 | 0.49% |
| 2025-04-22 | 28.44 | 28.96 | 0.58 | 2.04% | 28.27 | 29.20 | 46779 | 13503.79 | 0.39% |
| 2025-04-21 | 28.14 | 28.38 | 0.00 | 0.00% | 27.85 | 28.60 | 43941 | 12445.51 | 0.36% |
| 2025-04-18 | 28.08 | 28.38 | -0.28 | -0.98% | 27.90 | 28.64 | 38619 | 10942.78 | 0.32% |
| 2025-04-17 | 28.89 | 28.66 | -0.40 | -1.38% | 27.70 | 29.26 | 77833 | 22080.15 | 0.64% |
| 2025-04-16 | 28.88 | 29.06 | 0.61 | 2.14% | 27.72 | 29.06 | 83271 | 23401.68 | 0.69% |
| 2025-04-15 | 28.29 | 28.45 | 0.16 | 0.57% | 27.96 | 28.90 | 61977 | 17603.65 | 0.51% |
| 2025-04-14 | 28.01 | 28.29 | -0.04 | -0.14% | 28.01 | 28.68 | 64300 | 18202.17 | 0.53% |
| 2025-04-11 | 28.42 | 28.33 | -0.10 | -0.35% | 27.70 | 28.88 | 107917 | 30467.44 | 0.89% |
| 2025-04-10 | 27.98 | 28.43 | 0.84 | 3.04% | 27.20 | 28.45 | 170968 | 47901.64 | 1.41% |
| 2025-04-09 | 26.04 | 27.59 | 1.29 | 4.90% | 25.22 | 27.59 | 223974 | 59289.16 | 1.85% |
| 2025-04-08 | 25.61 | 26.30 | 0.61 | 2.37% | 25.50 | 26.41 | 155913 | 40871.55 | 1.29% |
上证大盘股票行情在线 K线走势图
