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 |
|---|
| 2025-08-22 | 21.00 | 20.88 | -0.23 | -1.09% | 20.71 | 21.14 | 18100 | 3778.47 | 1.61% |
| 2025-08-21 | 21.08 | 21.11 | 0.20 | 0.96% | 20.86 | 21.27 | 17350 | 3646.72 | 1.54% |
| 2025-08-20 | 21.12 | 20.91 | -0.03 | -0.14% | 20.60 | 21.29 | 18101 | 3782.92 | 1.61% |
| 2025-08-19 | 20.69 | 20.94 | 0.35 | 1.70% | 20.69 | 21.10 | 23566 | 4933.34 | 2.09% |
| 2025-08-18 | 20.98 | 20.59 | -0.21 | -1.01% | 20.57 | 21.03 | 22073 | 4584.31 | 1.96% |
| 2025-08-15 | 20.64 | 20.80 | 0.05 | 0.24% | 20.64 | 20.98 | 17480 | 3634.12 | 1.55% |
| 2025-08-14 | 21.29 | 20.75 | -0.45 | -2.12% | 20.69 | 21.44 | 22029 | 4618.80 | 1.96% |
| 2025-08-13 | 21.48 | 21.20 | -0.19 | -0.89% | 21.17 | 21.60 | 17374 | 3704.12 | 1.54% |
| 2025-08-12 | 21.74 | 21.39 | -0.36 | -1.66% | 21.32 | 21.95 | 20365 | 4384.73 | 1.81% |
| 2025-08-11 | 21.60 | 21.75 | 0.30 | 1.40% | 21.17 | 21.90 | 29223 | 6295.26 | 2.60% |
| 2025-08-08 | 20.80 | 21.45 | 0.55 | 2.63% | 20.62 | 21.72 | 36626 | 7773.25 | 3.25% |
| 2025-08-07 | 21.10 | 20.90 | -0.12 | -0.57% | 20.63 | 21.57 | 29655 | 6204.47 | 2.63% |
| 2025-08-06 | 21.44 | 21.02 | -0.40 | -1.87% | 20.88 | 21.72 | 30227 | 6415.91 | 2.68% |
| 2025-08-05 | 21.19 | 21.42 | 0.28 | 1.32% | 20.98 | 21.57 | 34115 | 7259.79 | 3.03% |
| 2025-08-04 | 20.87 | 21.14 | 0.26 | 1.25% | 20.46 | 21.16 | 31277 | 6519.94 | 2.78% |
| 2025-08-01 | 20.89 | 20.88 | 0.09 | 0.43% | 20.68 | 21.24 | 37361 | 7831.97 | 3.32% |
| 2025-07-31 | 20.52 | 20.79 | 0.19 | 0.92% | 20.52 | 21.35 | 34534 | 7222.06 | 3.07% |
| 2025-07-30 | 20.39 | 20.60 | 0.28 | 1.38% | 20.37 | 21.14 | 42540 | 8812.27 | 3.78% |
| 2025-07-29 | 20.37 | 20.32 | 0.05 | 0.25% | 20.07 | 20.40 | 20762 | 4208.63 | 1.84% |
| 2025-07-28 | 20.29 | 20.27 | 0.24 | 1.20% | 20.07 | 20.37 | 21203 | 4292.98 | 1.88% |
| 2025-07-25 | 20.03 | 20.03 | 0.00 | 0.00% | 19.90 | 20.18 | 14221 | 2854.05 | 1.26% |
| 2025-07-24 | 19.97 | 20.03 | 0.20 | 1.01% | 19.84 | 20.15 | 16492 | 3299.94 | 1.46% |
| 2025-07-23 | 19.93 | 19.83 | -0.12 | -0.60% | 19.80 | 20.08 | 16628 | 3314.61 | 1.48% |
| 2025-07-22 | 20.15 | 19.95 | -0.21 | -1.04% | 19.92 | 20.32 | 24202 | 4864.50 | 2.15% |
| 2025-07-21 | 19.65 | 20.16 | 0.46 | 2.34% | 19.57 | 20.38 | 38724 | 7732.97 | 3.44% |
| 2025-07-18 | 19.70 | 19.70 | 0.00 | 0.00% | 19.40 | 19.74 | 18415 | 3609.08 | 1.64% |
| 2025-07-17 | 19.39 | 19.70 | 0.27 | 1.39% | 19.39 | 19.74 | 23000 | 4514.63 | 2.04% |
| 2025-07-16 | 19.29 | 19.43 | 0.23 | 1.20% | 19.11 | 19.50 | 22740 | 4391.23 | 2.02% |
| 2025-07-15 | 19.37 | 19.20 | -0.19 | -0.98% | 18.88 | 19.37 | 24373 | 4662.61 | 2.16% |
| 2025-07-14 | 19.12 | 19.39 | 0.27 | 1.41% | 19.12 | 19.41 | 22305 | 4308.16 | 1.98% |
| 2025-07-11 | 19.28 | 19.12 | -0.09 | -0.47% | 19.02 | 19.31 | 25254 | 4844.56 | 2.24% |
| 2025-07-10 | 19.11 | 19.21 | 0.04 | 0.21% | 19.08 | 19.39 | 28009 | 5379.01 | 2.49% |
| 2025-07-09 | 19.25 | 19.17 | -0.27 | -1.39% | 19.00 | 19.51 | 52685 | 10096.36 | 4.68% |
| 2025-07-08 | 18.92 | 19.44 | 0.53 | 2.80% | 18.83 | 20.80 | 75624 | 14881.38 | 6.72% |
| 2025-07-07 | 18.64 | 18.91 | 0.18 | 0.96% | 18.64 | 18.91 | 13986 | 2629.40 | 1.24% |
| 2025-07-04 | 18.79 | 18.73 | -0.09 | -0.48% | 18.65 | 18.94 | 13366 | 2506.31 | 1.19% |
| 2025-07-03 | 18.66 | 18.82 | 0.15 | 0.80% | 18.59 | 18.95 | 17448 | 3281.52 | 1.55% |
| 2025-07-02 | 18.62 | 18.67 | 0.05 | 0.27% | 18.47 | 18.74 | 13723 | 2553.27 | 1.22% |
| 2025-07-01 | 18.52 | 18.62 | 0.15 | 0.81% | 18.42 | 18.73 | 17230 | 3201.52 | 1.53% |
| 2025-06-30 | 18.46 | 18.47 | 0.05 | 0.27% | 18.33 | 18.55 | 14857 | 2740.62 | 1.32% |
| 2025-06-27 | 18.29 | 18.42 | 0.24 | 1.32% | 18.09 | 18.60 | 23921 | 4388.74 | 2.12% |
| 2025-06-26 | 18.20 | 18.18 | 0.01 | 0.06% | 17.97 | 18.25 | 15343 | 2777.28 | 1.36% |
| 2025-06-25 | 18.18 | 18.17 | 0.02 | 0.11% | 17.89 | 18.33 | 16499 | 2986.25 | 1.47% |
| 2025-06-24 | 17.83 | 18.15 | 0.45 | 2.54% | 17.71 | 18.18 | 15795 | 2842.90 | 1.40% |
| 2025-06-23 | 17.03 | 17.70 | 0.39 | 2.25% | 17.03 | 17.75 | 19969 | 3502.71 | 1.77% |
| 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% |
上证大盘股票行情在线 K线走势图
