XD益丰药(603939)股票行情
XD益丰药(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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-07 | 25.70 | 25.69 | -0.65 | -2.47% | 24.52 | 26.70 | 116736 | 29792.76 | 0.96% |
| 2025-04-03 | 25.67 | 26.34 | 0.45 | 1.74% | 25.60 | 26.50 | 64854 | 17000.44 | 0.54% |
| 2025-04-02 | 25.70 | 25.89 | 0.16 | 0.62% | 25.46 | 26.59 | 66519 | 17389.99 | 0.55% |
| 2025-04-01 | 24.90 | 25.73 | 0.82 | 3.29% | 24.79 | 26.18 | 112186 | 28810.67 | 0.93% |
| 2025-03-31 | 24.76 | 24.91 | -0.03 | -0.12% | 24.64 | 25.28 | 44321 | 11078.05 | 0.37% |
| 2025-03-28 | 25.48 | 24.94 | -0.55 | -2.16% | 24.90 | 26.38 | 47436 | 12049.05 | 0.39% |
| 2025-03-27 | 24.74 | 25.49 | 0.78 | 3.16% | 24.50 | 25.68 | 64874 | 16348.80 | 0.54% |
| 2025-03-26 | 25.00 | 24.71 | -0.37 | -1.48% | 24.66 | 25.12 | 29866 | 7413.03 | 0.25% |
| 2025-03-25 | 24.60 | 25.08 | 0.51 | 2.08% | 24.40 | 25.38 | 52683 | 13168.55 | 0.43% |
| 2025-03-24 | 24.61 | 24.57 | -0.18 | -0.73% | 24.40 | 24.89 | 25783 | 6350.96 | 0.21% |
| 2025-03-21 | 25.42 | 24.75 | -0.55 | -2.17% | 24.73 | 25.49 | 44454 | 11087.35 | 0.37% |
| 2025-03-20 | 24.86 | 25.30 | 0.35 | 1.40% | 24.63 | 25.70 | 97157 | 24534.41 | 0.80% |
| 2025-03-19 | 24.88 | 24.95 | 0.07 | 0.28% | 24.64 | 24.97 | 42668 | 10598.39 | 0.35% |
| 2025-03-18 | 24.89 | 24.88 | 0.03 | 0.12% | 24.33 | 25.10 | 59533 | 14798.45 | 0.49% |
| 2025-03-17 | 25.24 | 24.85 | -0.45 | -1.78% | 24.84 | 25.28 | 49171 | 12302.71 | 0.41% |
| 2025-03-14 | 24.76 | 25.30 | 0.33 | 1.32% | 24.74 | 25.43 | 111547 | 28047.97 | 0.92% |
| 2025-03-13 | 24.11 | 24.97 | 0.88 | 3.65% | 24.09 | 25.09 | 115950 | 28571.72 | 0.96% |
| 2025-03-12 | 24.37 | 24.09 | -0.28 | -1.15% | 23.95 | 24.57 | 63001 | 15262.00 | 0.52% |
| 2025-03-11 | 24.00 | 24.37 | 0.07 | 0.29% | 23.68 | 24.41 | 101473 | 24443.92 | 0.84% |
| 2025-03-10 | 23.26 | 24.30 | 1.22 | 5.29% | 23.11 | 24.42 | 162835 | 38889.70 | 1.34% |
| 2025-03-07 | 22.95 | 23.08 | 0.07 | 0.30% | 22.78 | 23.22 | 59708 | 13730.85 | 0.49% |
| 2025-03-06 | 23.00 | 23.01 | 0.08 | 0.35% | 22.66 | 23.10 | 117280 | 26844.41 | 0.97% |
| 2025-03-05 | 23.62 | 22.93 | -0.69 | -2.92% | 22.93 | 23.78 | 77807 | 18004.22 | 0.64% |
| 2025-03-04 | 23.55 | 23.62 | -0.09 | -0.38% | 23.43 | 23.93 | 45072 | 10684.49 | 0.37% |
| 2025-03-03 | 23.42 | 23.71 | 0.23 | 0.98% | 23.42 | 24.81 | 88627 | 21322.39 | 0.73% |
| 2025-02-28 | 23.62 | 23.48 | -0.14 | -0.59% | 23.41 | 24.01 | 68133 | 16164.97 | 0.56% |
| 2025-02-27 | 23.81 | 23.62 | -0.19 | -0.80% | 23.38 | 23.91 | 57791 | 13627.14 | 0.48% |
| 2025-02-26 | 23.60 | 23.81 | 0.20 | 0.85% | 23.47 | 23.87 | 49896 | 11824.78 | 0.41% |
| 2025-02-25 | 24.32 | 23.61 | -0.89 | -3.63% | 23.46 | 24.44 | 81457 | 19438.32 | 0.67% |
| 2025-02-24 | 24.70 | 24.50 | -0.30 | -1.21% | 24.16 | 24.87 | 81098 | 19815.34 | 0.67% |
| 2025-02-21 | 25.09 | 24.80 | -0.07 | -0.28% | 24.61 | 25.28 | 59989 | 14873.53 | 0.49% |
| 2025-02-20 | 24.50 | 24.87 | 0.37 | 1.51% | 24.42 | 25.75 | 105767 | 26711.33 | 0.87% |
上证大盘股票行情在线 K线走势图
