东亚药业(605177)股票行情
东亚药业(605177)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 |
|---|
| 2025-06-20 | 17.46 | 17.31 | -0.15 | -0.86% | 17.30 | 17.66 | 13309 | 2318.07 | 1.18% |
| 2025-06-19 | 18.03 | 17.46 | -0.57 | -3.16% | 17.43 | 18.15 | 20806 | 3674.99 | 1.85% |
| 2025-06-18 | 18.36 | 18.03 | -0.40 | -2.17% | 17.97 | 18.42 | 12183 | 2208.09 | 1.08% |
| 2025-06-17 | 18.56 | 18.43 | -0.02 | -0.11% | 18.29 | 18.84 | 19618 | 3633.07 | 1.74% |
| 2025-06-16 | 18.31 | 18.45 | 0.11 | 0.60% | 18.27 | 18.77 | 22714 | 4209.87 | 2.02% |
| 2025-06-13 | 18.71 | 18.34 | -0.37 | -1.98% | 18.21 | 18.82 | 14787 | 2722.44 | 1.31% |
| 2025-06-12 | 18.78 | 18.71 | -0.03 | -0.16% | 18.54 | 18.85 | 10463 | 1955.12 | 0.93% |
| 2025-06-11 | 18.76 | 18.74 | -0.09 | -0.48% | 18.66 | 18.93 | 14369 | 2697.47 | 1.28% |
| 2025-06-10 | 18.66 | 18.83 | 0.11 | 0.59% | 18.60 | 19.25 | 30872 | 5822.97 | 2.74% |
| 2025-06-09 | 18.32 | 18.72 | 0.38 | 2.07% | 18.26 | 18.86 | 20483 | 3825.95 | 1.82% |
| 2025-06-06 | 18.23 | 18.34 | 0.11 | 0.60% | 18.09 | 18.37 | 12597 | 2300.21 | 1.12% |
| 2025-06-05 | 18.37 | 18.23 | -0.14 | -0.76% | 18.10 | 18.37 | 16939 | 3089.52 | 1.50% |
| 2025-06-04 | 18.24 | 18.37 | 0.15 | 0.82% | 18.04 | 18.42 | 19341 | 3526.03 | 1.72% |
| 2025-06-03 | 17.78 | 18.22 | 0.26 | 1.45% | 17.77 | 18.32 | 21720 | 3944.88 | 1.93% |
| 2025-05-30 | 17.96 | 17.96 | -0.08 | -0.44% | 17.80 | 18.15 | 21583 | 3881.32 | 1.92% |
| 2025-05-29 | 17.56 | 18.04 | 0.50 | 2.85% | 17.41 | 18.44 | 41815 | 7559.99 | 3.71% |
| 2025-05-28 | 17.78 | 17.54 | -0.21 | -1.18% | 17.44 | 17.93 | 14176 | 2497.32 | 1.26% |
| 2025-05-27 | 17.60 | 17.75 | 0.22 | 1.25% | 17.42 | 17.79 | 13968 | 2465.52 | 1.24% |
| 2025-05-26 | 17.56 | 17.53 | -0.09 | -0.51% | 17.32 | 17.63 | 14426 | 2522.16 | 1.28% |
| 2025-05-23 | 17.65 | 17.62 | 0.00 | 0.00% | 17.54 | 18.06 | 22331 | 3975.69 | 1.98% |
| 2025-05-22 | 17.85 | 17.62 | -0.28 | -1.56% | 17.50 | 17.98 | 15706 | 2779.20 | 1.40% |
| 2025-05-21 | 17.95 | 17.90 | -0.06 | -0.33% | 17.84 | 18.20 | 17571 | 3167.65 | 1.56% |
| 2025-05-20 | 17.72 | 17.96 | 0.27 | 1.53% | 17.71 | 17.97 | 12382 | 2212.01 | 1.10% |
| 2025-05-19 | 17.59 | 17.69 | 0.07 | 0.40% | 17.40 | 17.76 | 10719 | 1889.42 | 0.95% |
| 2025-05-16 | 17.47 | 17.62 | 0.20 | 1.15% | 17.32 | 17.71 | 15286 | 2685.74 | 1.36% |
| 2025-05-15 | 17.38 | 17.42 | 0.05 | 0.29% | 17.22 | 17.60 | 15017 | 2617.64 | 1.33% |
| 2025-05-14 | 17.42 | 17.37 | -0.05 | -0.29% | 17.17 | 17.47 | 16029 | 2776.79 | 1.42% |
| 2025-05-13 | 17.55 | 17.42 | -0.10 | -0.57% | 17.36 | 17.68 | 11379 | 1986.67 | 1.01% |
| 2025-05-12 | 17.33 | 17.52 | 0.32 | 1.86% | 17.05 | 17.61 | 21382 | 3703.01 | 1.90% |
| 2025-05-09 | 17.34 | 17.20 | -0.10 | -0.58% | 17.15 | 17.42 | 12757 | 2200.94 | 1.13% |
| 2025-05-08 | 17.30 | 17.30 | -0.04 | -0.23% | 17.23 | 17.44 | 18453 | 3199.21 | 1.64% |
| 2025-05-07 | 17.19 | 17.34 | 0.33 | 1.94% | 17.03 | 17.37 | 23667 | 4083.10 | 2.10% |
| 2025-05-06 | 16.83 | 17.01 | 0.33 | 1.98% | 16.78 | 17.09 | 22334 | 3784.50 | 1.98% |
| 2025-04-30 | 16.25 | 16.68 | 0.04 | 0.24% | 16.25 | 16.86 | 23057 | 3847.73 | 2.05% |
| 2025-04-29 | 16.27 | 16.64 | 0.41 | 2.53% | 16.20 | 16.79 | 22994 | 3818.39 | 2.04% |
| 2025-04-28 | 16.53 | 16.23 | -0.35 | -2.11% | 16.17 | 16.57 | 16678 | 2723.12 | 1.48% |
| 2025-04-25 | 16.74 | 16.58 | -0.13 | -0.78% | 16.52 | 16.83 | 13845 | 2303.83 | 1.23% |
| 2025-04-24 | 16.86 | 16.71 | -0.14 | -0.83% | 16.53 | 16.99 | 13802 | 2312.28 | 1.23% |
| 2025-04-23 | 16.75 | 16.85 | 0.10 | 0.60% | 16.75 | 17.15 | 18840 | 3184.67 | 1.67% |
| 2025-04-22 | 16.59 | 16.75 | 0.16 | 0.96% | 16.50 | 16.85 | 18518 | 3092.86 | 1.64% |
| 2025-04-21 | 16.45 | 16.59 | 0.09 | 0.55% | 16.33 | 16.71 | 14851 | 2459.09 | 1.32% |
| 2025-04-18 | 16.60 | 16.50 | -0.10 | -0.60% | 16.29 | 16.79 | 13640 | 2246.48 | 1.21% |
| 2025-04-17 | 16.28 | 16.60 | 0.23 | 1.41% | 16.25 | 16.72 | 13297 | 2204.80 | 1.18% |
| 2025-04-16 | 16.78 | 16.37 | -0.41 | -2.44% | 16.08 | 16.83 | 19722 | 3236.89 | 1.75% |
| 2025-04-15 | 16.66 | 16.78 | 0.13 | 0.78% | 16.50 | 16.85 | 14722 | 2457.86 | 1.31% |
| 2025-04-14 | 16.33 | 16.65 | 0.36 | 2.21% | 16.33 | 16.81 | 22146 | 3682.63 | 1.97% |
| 2025-04-11 | 16.33 | 16.29 | -0.17 | -1.03% | 16.19 | 16.61 | 19899 | 3260.44 | 1.77% |
| 2025-04-10 | 16.44 | 16.46 | 0.32 | 1.98% | 16.35 | 16.74 | 28574 | 4727.61 | 2.54% |
| 2025-04-09 | 15.76 | 16.14 | 0.15 | 0.94% | 14.80 | 16.30 | 35285 | 5503.17 | 3.13% |
| 2025-04-08 | 16.54 | 15.99 | -0.48 | -2.91% | 15.74 | 16.68 | 38712 | 6235.78 | 3.44% |
| 2025-04-07 | 17.26 | 16.47 | -1.83 | -10.00% | 16.47 | 17.56 | 40240 | 6716.44 | 3.57% |
| 2025-04-03 | 18.53 | 18.30 | -0.39 | -2.09% | 18.01 | 18.78 | 57826 | 10637.84 | 5.14% |
| 2025-04-02 | 18.95 | 18.69 | -1.10 | -5.56% | 18.21 | 19.25 | 124055 | 23203.10 | 11.02% |
| 2025-04-01 | 18.83 | 19.79 | 0.98 | 5.21% | 18.83 | 20.69 | 151323 | 30693.81 | 13.44% |
| 2025-03-31 | 18.52 | 18.81 | -0.03 | -0.16% | 18.52 | 19.15 | 33723 | 6348.69 | 3.00% |
| 2025-03-28 | 18.52 | 18.84 | 0.39 | 2.11% | 18.52 | 19.67 | 51371 | 9778.50 | 4.56% |
| 2025-03-27 | 19.34 | 18.45 | -1.90 | -9.34% | 18.32 | 19.36 | 113309 | 21083.82 | 10.06% |
| 2025-03-26 | 19.69 | 20.35 | 0.57 | 2.88% | 19.50 | 21.76 | 150236 | 31664.95 | 13.34% |
| 2025-03-25 | 19.50 | 19.78 | 0.20 | 1.02% | 19.37 | 19.91 | 10282 | 2023.57 | 0.91% |
| 2025-03-24 | 19.64 | 19.58 | -0.19 | -0.96% | 19.11 | 19.87 | 19454 | 3806.37 | 1.73% |
| 2025-03-21 | 20.04 | 19.77 | -0.27 | -1.35% | 19.54 | 20.04 | 17948 | 3545.59 | 1.59% |
| 2025-03-20 | 19.95 | 20.04 | 0.06 | 0.30% | 19.81 | 20.15 | 11504 | 2302.34 | 1.02% |
| 2025-03-19 | 19.86 | 19.98 | 0.23 | 1.16% | 19.47 | 20.13 | 21124 | 4193.42 | 1.88% |
| 2025-03-18 | 19.46 | 19.75 | 0.29 | 1.49% | 19.37 | 19.75 | 14101 | 2763.97 | 1.25% |
| 2025-03-17 | 19.98 | 19.46 | -0.41 | -2.06% | 19.36 | 20.15 | 27527 | 5429.44 | 2.44% |
| 2025-03-14 | 19.72 | 19.87 | 0.05 | 0.25% | 19.62 | 19.87 | 14211 | 2804.08 | 1.26% |
| 2025-03-13 | 19.76 | 19.82 | 0.08 | 0.41% | 19.60 | 19.82 | 11626 | 2291.20 | 1.03% |
| 2025-03-12 | 19.70 | 19.74 | 0.03 | 0.15% | 19.52 | 19.87 | 11093 | 2188.18 | 0.99% |
| 2025-03-11 | 19.71 | 19.71 | -0.01 | -0.05% | 19.36 | 19.85 | 13644 | 2669.60 | 1.21% |
| 2025-03-10 | 19.72 | 19.72 | 0.18 | 0.92% | 19.54 | 20.02 | 18108 | 3587.41 | 1.61% |
| 2025-03-07 | 19.46 | 19.54 | 0.08 | 0.41% | 19.42 | 19.66 | 9192 | 1793.36 | 0.82% |
| 2025-03-06 | 19.11 | 19.46 | 0.19 | 0.99% | 19.11 | 19.68 | 19854 | 3846.04 | 1.76% |
| 2025-03-05 | 19.50 | 19.27 | -0.27 | -1.38% | 19.14 | 19.50 | 8477 | 1636.25 | 0.75% |
| 2025-03-04 | 19.25 | 19.54 | 0.29 | 1.51% | 18.94 | 19.65 | 13496 | 2626.46 | 1.20% |
| 2025-03-03 | 19.28 | 19.25 | -0.05 | -0.26% | 19.06 | 19.45 | 11250 | 2168.82 | 1.00% |
| 2025-02-28 | 19.72 | 19.30 | -0.42 | -2.13% | 19.19 | 19.78 | 10404 | 2019.52 | 0.92% |
| 2025-02-27 | 19.63 | 19.72 | 0.09 | 0.46% | 19.30 | 19.73 | 13522 | 2638.72 | 1.20% |
| 2025-02-26 | 19.60 | 19.63 | 0.08 | 0.41% | 19.53 | 19.78 | 11594 | 2273.57 | 1.03% |
| 2025-02-25 | 19.38 | 19.55 | 0.07 | 0.36% | 19.20 | 19.65 | 14134 | 2754.70 | 1.26% |
| 2025-02-24 | 18.90 | 19.48 | 0.48 | 2.53% | 18.90 | 19.57 | 22537 | 4363.03 | 2.00% |
上证大盘股票行情在线 K线走势图
