迪哲医药(688192)股票行情 迪哲医药股票行情 688192股票行情_爱股网
迪哲医药(688192)股票行情
迪哲医药(688192)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 |
|---|
| 2025-11-06 | 63.00 | 61.70 | -1.64 | -2.59% | 61.38 | 63.36 | 33713 | 20826.06 | 0.75% | 0.00 |
| 2025-11-05 | 62.50 | 63.34 | 0.00 | 0.00% | 62.48 | 65.16 | 36640 | 23369.14 | 0.81% | 0.00 |
| 2025-11-04 | 64.00 | 63.34 | -0.90 | -1.40% | 62.58 | 64.62 | 32048 | 20348.61 | 0.71% | 0.00 |
| 2025-11-03 | 63.77 | 64.24 | 0.54 | 0.85% | 62.85 | 66.00 | 58710 | 37845.41 | 1.30% | 0.00 |
| 2025-10-31 | 60.66 | 63.70 | 3.90 | 6.52% | 58.60 | 64.64 | 70587 | 44437.83 | 1.56% | 0.00 |
| 2025-10-30 | 58.70 | 59.80 | 0.72 | 1.22% | 58.20 | 60.30 | 29799 | 17754.82 | 0.66% | 0.00 |
| 2025-10-29 | 59.60 | 59.08 | -0.80 | -1.34% | 58.00 | 59.97 | 35848 | 21072.60 | 0.79% | 0.00 |
| 2025-10-28 | 61.23 | 59.88 | -1.54 | -2.51% | 59.20 | 61.23 | 40426 | 24178.87 | 0.90% | 0.00 |
| 2025-10-27 | 60.47 | 61.42 | 0.95 | 1.57% | 60.47 | 62.15 | 35632 | 21864.65 | 0.79% | 0.00 |
| 2025-10-24 | 59.65 | 60.47 | 0.93 | 1.56% | 58.90 | 60.50 | 27940 | 16742.53 | 0.62% | 0.00 |
| 2025-10-23 | 59.53 | 59.54 | -0.57 | -0.95% | 58.19 | 60.80 | 45415 | 26872.87 | 1.01% | 0.00 |
| 2025-10-22 | 64.19 | 60.11 | -3.97 | -6.20% | 60.03 | 65.65 | 81409 | 50159.71 | 1.80% | 0.00 |
| 2025-10-21 | 62.18 | 64.08 | 1.30 | 2.07% | 62.00 | 64.46 | 51169 | 32432.63 | 1.13% | 0.00 |
| 2025-10-20 | 65.09 | 62.78 | -2.67 | -4.08% | 62.17 | 66.00 | 91730 | 57942.56 | 2.03% | 0.00 |
| 2025-10-17 | 67.47 | 65.45 | -0.25 | -0.38% | 65.08 | 68.32 | 35105 | 23351.19 | 0.86% | 0.00 |
| 2025-10-16 | 63.48 | 65.70 | 2.39 | 3.78% | 63.33 | 68.16 | 35314 | 23339.73 | 0.86% | 0.00 |
| 2025-10-15 | 63.68 | 63.31 | -0.63 | -0.99% | 62.04 | 64.90 | 48938 | 30920.64 | 1.19% | 0.00 |
| 2025-10-14 | 66.30 | 63.94 | -2.76 | -4.14% | 63.16 | 67.29 | 32160 | 21000.86 | 0.78% | 0.00 |
| 2025-10-13 | 65.93 | 66.70 | -1.08 | -1.59% | 65.38 | 68.81 | 21730 | 14611.27 | 0.53% | 0.00 |
| 2025-10-10 | 70.20 | 67.78 | -2.74 | -3.89% | 67.11 | 70.63 | 25391 | 17462.92 | 0.62% | 0.00 |
| 2025-10-09 | 72.45 | 70.52 | -1.91 | -2.64% | 69.70 | 73.00 | 21074 | 14953.28 | 0.51% | 0.00 |
| 2025-09-30 | 71.77 | 72.43 | 1.41 | 1.99% | 70.88 | 73.50 | 21909 | 15840.70 | 0.53% | 0.00 |
| 2025-09-29 | 70.34 | 71.02 | 0.60 | 0.85% | 68.73 | 71.85 | 25739 | 18018.87 | 0.63% | 0.00 |
| 2025-09-26 | 70.88 | 70.42 | -1.47 | -2.04% | 69.59 | 71.60 | 20261 | 14351.28 | 0.49% | 0.00 |
| 2025-09-25 | 72.43 | 71.89 | -0.54 | -0.75% | 71.81 | 73.50 | 20837 | 15116.73 | 0.51% | 0.00 |
| 2025-09-24 | 69.82 | 72.43 | 2.19 | 3.12% | 69.82 | 73.66 | 27256 | 19689.73 | 0.67% | 0.00 |
| 2025-09-23 | 71.19 | 70.24 | -0.72 | -1.01% | 68.89 | 73.38 | 30677 | 21759.24 | 0.75% | 0.00 |
| 2025-09-22 | 70.18 | 70.96 | 0.99 | 1.41% | 69.70 | 71.37 | 20748 | 14621.59 | 0.51% | 0.00 |
| 2025-09-19 | 70.98 | 69.97 | -1.05 | -1.48% | 69.62 | 72.26 | 15796 | 11160.23 | 0.39% | 0.00 |
| 2025-09-18 | 72.30 | 71.02 | -1.28 | -1.77% | 70.38 | 73.80 | 25196 | 18190.00 | 0.61% | 0.00 |
| 2025-09-17 | 71.11 | 72.30 | 0.82 | 1.15% | 70.12 | 73.58 | 30840 | 22227.28 | 0.75% | 0.00 |
| 2025-09-16 | 73.00 | 71.48 | -1.87 | -2.55% | 71.26 | 74.20 | 26684 | 19236.62 | 0.65% | 0.00 |
| 2025-09-15 | 74.22 | 73.35 | -1.53 | -2.04% | 73.10 | 76.50 | 34892 | 26136.13 | 0.85% | 0.00 |
| 2025-09-12 | 72.60 | 74.88 | 1.38 | 1.88% | 72.20 | 75.38 | 47214 | 34897.60 | 1.15% | 0.00 |
| 2025-09-11 | 70.30 | 73.50 | 0.39 | 0.53% | 66.66 | 73.87 | 54059 | 38162.10 | 1.32% | 0.00 |
| 2025-09-10 | 74.00 | 73.11 | -0.39 | -0.53% | 73.00 | 75.68 | 23410 | 17338.19 | 0.57% | 0.00 |
| 2025-09-09 | 75.17 | 73.50 | -1.98 | -2.62% | 72.53 | 77.88 | 35490 | 26632.37 | 0.87% | 0.00 |
| 2025-09-08 | 79.00 | 75.48 | -3.70 | -4.67% | 74.50 | 80.26 | 34776 | 26506.10 | 0.85% | 0.00 |
| 2025-09-05 | 77.35 | 79.18 | 1.18 | 1.51% | 76.06 | 79.68 | 28478 | 22206.53 | 0.70% | 0.00 |
| 2025-09-04 | 82.42 | 78.00 | -3.76 | -4.60% | 76.38 | 82.95 | 34772 | 27465.48 | 0.85% | 0.00 |
| 2025-09-03 | 82.00 | 81.76 | 0.50 | 0.62% | 80.21 | 83.57 | 28202 | 23180.01 | 0.69% | 0.00 |
| 2025-09-02 | 81.49 | 81.26 | 0.37 | 0.46% | 80.00 | 84.20 | 37857 | 31182.83 | 0.92% | 0.00 |
| 2025-09-01 | 77.00 | 80.89 | 4.15 | 5.41% | 76.79 | 81.84 | 44143 | 35392.28 | 1.08% | 0.00 |
| 2025-08-29 | 75.54 | 76.74 | 1.04 | 1.37% | 74.76 | 78.50 | 36178 | 27665.18 | 0.88% | 0.00 |
| 2025-08-28 | 75.75 | 75.70 | -0.05 | -0.07% | 72.40 | 76.50 | 44604 | 33181.51 | 1.09% | 0.00 |
| 2025-08-27 | 78.99 | 75.75 | -3.41 | -4.31% | 75.50 | 80.70 | 54645 | 42293.09 | 1.33% | 0.00 |
| 2025-08-26 | 82.27 | 79.16 | -3.68 | -4.44% | 79.10 | 84.91 | 36237 | 29318.98 | 0.88% | 0.00 |
| 2025-08-25 | 82.64 | 82.84 | -0.46 | -0.55% | 80.50 | 83.89 | 46456 | 38104.27 | 1.13% | 0.00 |
| 2025-08-22 | 81.93 | 83.30 | 1.09 | 1.33% | 81.63 | 83.74 | 25530 | 21189.67 | 0.62% | 0.00 |
| 2025-08-21 | 82.02 | 82.21 | 0.24 | 0.29% | 80.23 | 83.00 | 28210 | 23057.12 | 0.69% | 0.00 |
| 2025-08-20 | 81.35 | 81.97 | 0.62 | 0.76% | 78.78 | 82.29 | 35676 | 28729.70 | 0.87% | 0.00 |
| 2025-08-19 | 84.44 | 81.35 | -2.66 | -3.17% | 81.32 | 85.44 | 26658 | 22163.11 | 0.65% | 0.00 |
| 2025-08-18 | 84.67 | 84.01 | -1.20 | -1.41% | 83.50 | 86.18 | 35902 | 30294.03 | 0.88% | 0.00 |
| 2025-08-15 | 82.00 | 85.21 | 2.84 | 3.45% | 81.46 | 85.95 | 33962 | 28717.61 | 0.83% | 0.00 |
| 2025-08-14 | 80.82 | 82.37 | 1.52 | 1.88% | 80.80 | 84.55 | 35159 | 29113.76 | 0.86% | 0.00 |
| 2025-08-13 | 75.66 | 80.85 | 4.96 | 6.54% | 75.66 | 82.31 | 39529 | 31590.12 | 0.96% | 0.00 |
| 2025-08-12 | 74.17 | 75.89 | 1.58 | 2.13% | 72.50 | 75.97 | 22478 | 16706.22 | 0.55% | 0.00 |
| 2025-08-11 | 73.00 | 74.31 | 1.31 | 1.79% | 72.99 | 75.86 | 26066 | 19473.84 | 0.64% | 0.00 |
| 2025-08-08 | 73.89 | 73.00 | -0.89 | -1.20% | 71.90 | 73.99 | 17882 | 13032.51 | 0.44% | 0.00 |
| 2025-08-07 | 76.50 | 73.89 | -1.36 | -1.81% | 72.41 | 77.08 | 25788 | 19130.83 | 0.63% | 0.00 |
| 2025-08-06 | 73.40 | 75.25 | 2.25 | 3.08% | 72.81 | 75.76 | 29242 | 21760.44 | 0.71% | 0.00 |
| 2025-08-05 | 73.00 | 73.00 | -0.15 | -0.21% | 71.93 | 74.39 | 25515 | 18649.59 | 0.62% | 0.00 |
| 2025-08-04 | 75.11 | 73.15 | -3.30 | -4.32% | 71.77 | 76.39 | 42452 | 30899.20 | 1.04% | 0.00 |
| 2025-08-01 | 74.35 | 76.45 | 1.62 | 2.16% | 73.66 | 77.45 | 35726 | 27051.08 | 0.87% | 0.00 |
| 2025-07-31 | 76.30 | 74.83 | -1.58 | -2.07% | 74.04 | 77.45 | 32547 | 24677.07 | 0.79% | 0.00 |
| 2025-07-30 | 76.27 | 76.41 | -0.79 | -1.02% | 74.76 | 77.75 | 36443 | 27800.09 | 0.89% | 0.00 |
| 2025-07-29 | 75.85 | 77.20 | 1.45 | 1.91% | 75.01 | 78.74 | 35135 | 27143.89 | 0.86% | 0.00 |
| 2025-07-28 | 72.50 | 75.75 | 3.28 | 4.53% | 71.78 | 76.60 | 35213 | 26205.66 | 0.86% | 0.00 |
| 2025-07-25 | 74.02 | 72.47 | -1.63 | -2.20% | 71.61 | 76.22 | 38457 | 28065.68 | 0.94% | 0.00 |
| 2025-07-24 | 71.00 | 74.10 | 4.10 | 5.86% | 70.00 | 78.26 | 63820 | 47628.46 | 1.56% | 0.00 |
| 2025-07-23 | 68.66 | 70.00 | 0.31 | 0.44% | 68.30 | 70.15 | 34400 | 23830.39 | 0.84% | 0.00 |
| 2025-07-22 | 67.14 | 69.69 | 2.00 | 2.95% | 66.20 | 71.28 | 68380 | 47449.84 | 1.67% | 5.00 |
| 2025-07-21 | 68.20 | 67.69 | -0.26 | -0.38% | 66.03 | 68.31 | 36995 | 24909.32 | 0.90% | 0.00 |
| 2025-07-18 | 67.01 | 67.95 | 1.10 | 1.65% | 65.47 | 68.18 | 38693 | 25911.11 | 0.94% | 0.00 |
| 2025-07-17 | 65.05 | 66.85 | 1.83 | 2.81% | 64.75 | 67.01 | 39332 | 26000.88 | 0.96% | 0.00 |
| 2025-07-16 | 65.82 | 65.02 | -0.91 | -1.38% | 64.62 | 66.11 | 26266 | 17130.54 | 0.64% | 0.00 |
| 2025-07-15 | 64.50 | 65.93 | 1.03 | 1.59% | 64.42 | 66.86 | 34984 | 23016.86 | 0.85% | 0.00 |
| 2025-07-14 | 64.20 | 64.90 | 1.10 | 1.72% | 63.58 | 65.60 | 29688 | 19204.77 | 0.72% | 0.00 |
| 2025-07-11 | 63.35 | 63.80 | 0.68 | 1.08% | 62.44 | 64.27 | 27518 | 17414.65 | 0.67% | 0.00 |
| 2025-07-10 | 64.25 | 63.12 | -1.08 | -1.68% | 63.01 | 65.00 | 26223 | 16724.28 | 0.64% | 0.00 |
上证大盘股票行情在线 K线走势图
迪哲医药(688192)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
