首药控股(688197)股票行情 首药控股股票行情 688197股票行情_爱股网
首药控股(688197)股票行情
首药控股(688197)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 |
|---|
| 2025-11-07 | 41.23 | 38.98 | -2.25 | -5.46% | 38.90 | 41.49 | 15394 | 6107.90 | 2.41% | 0.00 |
| 2025-11-06 | 39.70 | 41.23 | 1.42 | 3.57% | 38.86 | 41.50 | 14771 | 5937.01 | 2.31% | 7.58 |
| 2025-11-05 | 40.80 | 39.81 | -0.03 | -0.08% | 39.16 | 40.80 | 7450 | 2969.47 | 1.16% | 0.00 |
| 2025-11-04 | 41.43 | 39.84 | -1.59 | -3.84% | 39.40 | 41.60 | 14014 | 5626.51 | 2.19% | 0.00 |
| 2025-11-03 | 42.00 | 41.43 | -0.25 | -0.60% | 40.71 | 42.00 | 10156 | 4188.97 | 1.59% | 0.00 |
| 2025-10-31 | 39.31 | 41.68 | 2.51 | 6.41% | 39.31 | 41.96 | 22385 | 9183.70 | 3.50% | 0.00 |
| 2025-10-30 | 40.00 | 39.17 | -0.96 | -2.39% | 39.15 | 40.24 | 10513 | 4151.70 | 1.64% | 0.00 |
| 2025-10-29 | 40.00 | 40.13 | 0.03 | 0.07% | 39.39 | 40.47 | 5803 | 2310.55 | 0.91% | 0.00 |
| 2025-10-28 | 40.69 | 40.10 | -0.45 | -1.11% | 39.90 | 41.18 | 5819 | 2355.64 | 0.91% | 0.00 |
| 2025-10-27 | 40.16 | 40.55 | 0.65 | 1.63% | 40.10 | 40.98 | 7844 | 3185.17 | 1.23% | 0.00 |
| 2025-10-24 | 40.29 | 39.90 | -0.24 | -0.60% | 39.86 | 40.36 | 5736 | 2296.35 | 0.90% | 0.00 |
| 2025-10-23 | 40.32 | 40.14 | 0.13 | 0.32% | 39.75 | 40.60 | 5642 | 2262.24 | 0.88% | 0.00 |
| 2025-10-22 | 40.12 | 40.01 | 0.08 | 0.20% | 39.86 | 40.95 | 5365 | 2158.83 | 0.84% | 0.00 |
| 2025-10-21 | 39.76 | 39.93 | 0.02 | 0.05% | 39.67 | 40.30 | 6268 | 2506.18 | 0.98% | 0.00 |
| 2025-10-20 | 40.62 | 39.91 | -0.02 | -0.05% | 39.70 | 40.68 | 5334 | 2145.17 | 0.83% | 0.00 |
| 2025-10-17 | 41.98 | 39.93 | -0.48 | -1.19% | 39.84 | 41.98 | 9052 | 3678.52 | 1.41% | 0.00 |
| 2025-10-16 | 40.20 | 40.41 | 0.17 | 0.42% | 39.59 | 41.92 | 11646 | 4768.03 | 1.82% | 0.00 |
| 2025-10-15 | 39.18 | 40.24 | 1.14 | 2.92% | 38.90 | 40.56 | 7685 | 3066.77 | 1.20% | 0.00 |
| 2025-10-14 | 40.77 | 39.10 | -1.60 | -3.93% | 38.93 | 41.48 | 12055 | 4820.99 | 1.88% | 0.00 |
| 2025-10-13 | 39.60 | 40.70 | -1.20 | -2.86% | 39.59 | 41.80 | 10697 | 4348.82 | 1.67% | 0.00 |
| 2025-10-10 | 45.07 | 41.90 | -3.17 | -7.03% | 41.62 | 45.07 | 23853 | 10235.15 | 3.73% | 0.00 |
| 2025-10-09 | 45.46 | 45.07 | -0.03 | -0.07% | 43.50 | 45.79 | 15946 | 7118.89 | 2.49% | 0.00 |
| 2025-09-30 | 44.68 | 45.10 | 0.51 | 1.14% | 44.50 | 45.80 | 10683 | 4808.00 | 1.67% | 0.00 |
| 2025-09-29 | 46.01 | 44.59 | -1.63 | -3.53% | 43.81 | 46.42 | 15730 | 7009.14 | 2.46% | 0.00 |
| 2025-09-26 | 47.03 | 46.22 | -1.47 | -3.08% | 45.85 | 47.86 | 14047 | 6545.77 | 2.19% | 0.00 |
| 2025-09-25 | 48.29 | 47.69 | -0.59 | -1.22% | 47.00 | 48.97 | 20631 | 9880.61 | 3.22% | 0.00 |
| 2025-09-24 | 45.25 | 48.28 | 3.13 | 6.93% | 44.72 | 48.45 | 30206 | 14102.16 | 4.72% | 0.00 |
| 2025-09-23 | 47.01 | 45.15 | -2.15 | -4.55% | 43.30 | 47.34 | 28835 | 12904.56 | 4.51% | 2.00 |
| 2025-09-22 | 46.77 | 47.30 | 1.40 | 3.05% | 45.90 | 50.48 | 35412 | 17131.21 | 5.53% | 0.00 |
| 2025-09-19 | 44.51 | 45.90 | 1.08 | 2.41% | 44.51 | 47.78 | 30724 | 14330.88 | 4.80% | 0.00 |
| 2025-09-18 | 44.25 | 44.82 | 0.73 | 1.66% | 44.02 | 45.98 | 22195 | 10010.84 | 3.47% | 0.00 |
| 2025-09-17 | 44.36 | 44.09 | -0.61 | -1.36% | 43.90 | 44.78 | 9470 | 4187.19 | 1.48% | 0.00 |
| 2025-09-16 | 45.71 | 44.70 | -1.01 | -2.21% | 44.00 | 45.91 | 14153 | 6339.51 | 2.21% | 0.00 |
| 2025-09-15 | 44.07 | 45.71 | 1.36 | 3.07% | 44.07 | 46.61 | 21058 | 9609.50 | 3.29% | 0.00 |
| 2025-09-12 | 43.78 | 44.35 | 0.45 | 1.03% | 43.21 | 45.26 | 17237 | 7620.27 | 2.69% | 0.00 |
| 2025-09-11 | 42.31 | 43.90 | 0.19 | 0.43% | 41.14 | 44.07 | 16607 | 7126.42 | 2.59% | 0.00 |
| 2025-09-10 | 44.24 | 43.71 | -1.01 | -2.26% | 43.45 | 45.65 | 15220 | 6751.03 | 2.38% | 0.00 |
| 2025-09-09 | 45.57 | 44.72 | -0.98 | -2.14% | 44.25 | 46.90 | 18882 | 8572.43 | 2.95% | 0.00 |
| 2025-09-08 | 47.20 | 45.70 | -1.56 | -3.30% | 44.50 | 47.38 | 19578 | 8970.77 | 3.06% | 0.00 |
| 2025-09-05 | 46.38 | 47.26 | 1.28 | 2.78% | 45.20 | 47.28 | 17283 | 8019.88 | 2.70% | 0.00 |
| 2025-09-04 | 47.03 | 45.98 | -1.28 | -2.71% | 45.00 | 48.26 | 18210 | 8554.19 | 2.85% | 0.00 |
| 2025-09-03 | 46.76 | 47.26 | -0.45 | -0.94% | 46.76 | 48.99 | 13571 | 6465.86 | 2.12% | 0.00 |
| 2025-09-02 | 47.89 | 47.71 | -0.64 | -1.32% | 47.01 | 49.29 | 21385 | 10272.06 | 3.34% | 0.00 |
| 2025-09-01 | 46.11 | 48.35 | 2.24 | 4.86% | 46.06 | 48.51 | 28454 | 13596.60 | 4.45% | 0.00 |
| 2025-08-29 | 46.19 | 46.11 | -0.53 | -1.14% | 45.06 | 47.11 | 24019 | 11051.50 | 3.75% | 0.00 |
| 2025-08-28 | 49.00 | 46.64 | -2.60 | -5.28% | 43.28 | 49.50 | 44175 | 20330.24 | 6.90% | 0.00 |
| 2025-08-27 | 51.03 | 49.24 | -1.98 | -3.87% | 49.13 | 51.90 | 18495 | 9381.42 | 2.89% | 0.00 |
| 2025-08-26 | 52.38 | 51.22 | -1.10 | -2.10% | 51.00 | 53.28 | 19209 | 9899.14 | 3.00% | 0.00 |
| 2025-08-25 | 51.00 | 52.32 | 1.39 | 2.73% | 50.52 | 53.55 | 24400 | 12678.57 | 3.81% | 0.00 |
| 2025-08-22 | 50.60 | 50.93 | 0.54 | 1.07% | 50.00 | 51.42 | 17152 | 8694.69 | 2.68% | 0.00 |
| 2025-08-21 | 52.20 | 50.39 | -1.70 | -3.26% | 50.00 | 52.98 | 26290 | 13428.44 | 4.11% | 0.00 |
| 2025-08-20 | 52.00 | 52.09 | -0.46 | -0.88% | 51.05 | 53.08 | 19769 | 10238.10 | 3.09% | 0.00 |
| 2025-08-19 | 54.00 | 52.55 | -1.81 | -3.33% | 52.45 | 56.00 | 32600 | 17579.06 | 5.09% | 0.00 |
| 2025-08-18 | 54.46 | 54.36 | 0.18 | 0.33% | 53.00 | 54.88 | 35534 | 19063.95 | 5.55% | 0.00 |
| 2025-08-15 | 52.88 | 54.18 | 1.76 | 3.36% | 51.50 | 56.01 | 44578 | 24133.82 | 6.96% | 0.00 |
| 2025-08-14 | 56.50 | 52.42 | -3.52 | -6.29% | 52.30 | 56.86 | 58656 | 31480.80 | 9.16% | 0.00 |
| 2025-08-13 | 46.60 | 55.94 | 9.32 | 19.99% | 46.07 | 55.94 | 68039 | 35753.61 | 10.63% | 0.00 |
| 2025-08-12 | 46.96 | 46.62 | -0.17 | -0.36% | 45.15 | 47.37 | 24364 | 11178.98 | 3.81% | 0.00 |
| 2025-08-11 | 46.25 | 46.79 | 0.54 | 1.17% | 45.55 | 47.45 | 21781 | 10179.63 | 3.40% | 24.63 |
| 2025-08-08 | 47.20 | 46.25 | -0.95 | -2.01% | 44.11 | 47.20 | 34448 | 15610.39 | 5.38% | 0.00 |
| 2025-08-07 | 46.65 | 47.20 | 0.12 | 0.25% | 46.17 | 48.60 | 27122 | 12919.91 | 4.24% | 6.99 |
| 2025-08-06 | 48.50 | 47.08 | -0.29 | -0.61% | 46.20 | 49.61 | 24969 | 11790.38 | 3.90% | 0.00 |
| 2025-08-05 | 46.11 | 47.37 | 1.55 | 3.38% | 45.23 | 47.56 | 28825 | 13389.04 | 4.50% | 0.00 |
| 2025-08-04 | 45.68 | 45.82 | -0.52 | -1.12% | 43.71 | 46.20 | 30557 | 13648.08 | 4.77% | 0.00 |
| 2025-08-01 | 45.44 | 46.34 | 0.09 | 0.19% | 45.08 | 47.59 | 27241 | 12657.59 | 4.26% | 7.00 |
| 2025-07-31 | 48.00 | 46.25 | -1.77 | -3.69% | 45.90 | 49.98 | 42271 | 20144.02 | 6.60% | 0.00 |
| 2025-07-30 | 45.10 | 48.02 | 2.86 | 6.33% | 44.06 | 52.00 | 59030 | 28708.85 | 9.22% | 0.00 |
| 2025-07-29 | 44.58 | 45.16 | 0.66 | 1.48% | 43.55 | 45.72 | 29066 | 13078.78 | 4.54% | 0.00 |
| 2025-07-28 | 43.20 | 44.50 | 1.24 | 2.87% | 43.20 | 44.77 | 22694 | 10028.09 | 3.55% | 0.00 |
| 2025-07-25 | 45.26 | 43.26 | -1.95 | -4.31% | 43.19 | 45.97 | 31882 | 14107.51 | 4.98% | 0.00 |
| 2025-07-24 | 44.83 | 45.21 | -0.05 | -0.11% | 44.42 | 46.40 | 25263 | 11439.08 | 3.95% | 0.00 |
| 2025-07-23 | 45.20 | 45.26 | -1.09 | -2.35% | 44.20 | 46.47 | 31742 | 14373.73 | 4.96% | 0.00 |
| 2025-07-22 | 47.18 | 46.35 | -1.60 | -3.34% | 46.00 | 50.81 | 37340 | 18006.15 | 5.83% | 0.00 |
| 2025-07-21 | 49.05 | 47.95 | -2.05 | -4.10% | 46.87 | 49.31 | 35092 | 16786.69 | 5.48% | 0.00 |
| 2025-07-18 | 46.60 | 50.00 | 3.00 | 6.38% | 44.88 | 50.17 | 44996 | 21201.73 | 7.03% | 0.00 |
| 2025-07-17 | 40.99 | 47.00 | 6.32 | 15.54% | 40.57 | 47.22 | 48629 | 21258.94 | 7.60% | 0.00 |
| 2025-07-16 | 41.11 | 40.68 | -0.45 | -1.09% | 40.30 | 41.21 | 11124 | 4524.15 | 1.74% | 0.00 |
| 2025-07-15 | 40.90 | 41.13 | -0.36 | -0.87% | 40.51 | 41.80 | 15489 | 6369.29 | 2.42% | 0.00 |
| 2025-07-14 | 39.58 | 41.49 | 1.51 | 3.78% | 39.00 | 41.80 | 33262 | 13601.87 | 5.20% | 0.00 |
| 2025-07-11 | 37.00 | 39.98 | 2.80 | 7.53% | 36.99 | 40.66 | 31668 | 12571.41 | 4.95% | 0.00 |
上证大盘股票行情在线 K线走势图
首药控股(688197)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
