丰原药业 (000153) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	6.41	6.45	0.07	1.10%	6.39	6.53	106705	6865	2.33%
2026-05-07	6.50	6.38	-0.12	-1.85%	6.37	6.53	109513	7038	2.39%
2026-05-06	6.52	6.50	0.05	0.78%	6.44	6.56	99370	6451	2.17%
2026-04-30	6.48	6.45	-0.02	-0.31%	6.45	6.54	87637	5687	1.91%
2026-04-29	6.37	6.47	0.08	1.25%	6.31	6.48	133473	8581	2.91%
2026-04-28	6.32	6.39	0.07	1.11%	6.32	6.44	100581	6413	2.19%
2026-04-27	6.33	6.32	0.00	0.00%	6.17	6.38	121647	7618	2.65%
2026-04-24	6.28	6.32	0.00	0.00%	6.25	6.39	96921	6130	2.11%
2026-04-23	6.45	6.32	-0.17	-2.62%	6.31	6.49	126986	8080	2.77%
2026-04-22	6.44	6.49	0.01	0.15%	6.40	6.54	99211	6421	2.16%
2026-04-21	6.50	6.48	-0.06	-0.92%	6.43	6.57	105558	6841	2.30%
2026-04-20	6.56	6.54	-0.03	-0.46%	6.36	6.60	189184	12275	4.12%
2026-04-17	6.75	6.57	-0.24	-3.52%	6.49	6.75	282236	18536	6.15%
2026-04-16	6.97	6.81	-0.17	-2.44%	6.68	6.98	339858	22913	7.41%
2026-04-15	6.60	6.98	0.42	6.40%	6.55	7.12	589248	40977	12.84%
2026-04-14	6.60	6.56	0.00	0.00%	6.45	6.60	128673	8376	2.80%
2026-04-13	6.67	6.56	-0.12	-1.80%	6.54	6.68	122708	8092	2.67%
2026-04-10	6.60	6.68	0.12	1.83%	6.52	6.74	140559	9352	3.06%
2026-04-09	6.68	6.56	-0.14	-2.09%	6.52	6.85	213131	14190	4.64%
2026-04-08	6.92	6.70	-0.22	-3.18%	6.68	6.94	305818	20688	6.66%
2026-04-07	6.70	6.92	0.32	4.85%	6.47	6.93	268145	18156	5.84%
2026-04-03	6.71	6.60	-0.16	-2.37%	6.60	6.87	161550	10793	3.52%
2026-04-02	6.73	6.76	0.05	0.75%	6.69	6.81	158967	10736	3.46%
2026-04-01	6.61	6.71	0.15	2.29%	6.56	6.73	114040	7612	2.49%
2026-03-31	6.56	6.56	0.00	0.00%	6.53	6.66	104706	6917	2.28%
2026-03-30	6.39	6.56	0.13	2.02%	6.37	6.57	92518	6025	2.02%
2026-03-27	6.13	6.43	0.23	3.71%	6.10	6.44	87788	5562	1.91%
2026-03-26	6.23	6.20	-0.03	-0.48%	6.15	6.35	57663	3606	1.26%
2026-03-25	6.17	6.23	0.10	1.63%	6.11	6.26	63745	3949	1.39%
2026-03-24	6.00	6.13	0.26	4.43%	5.90	6.14	82568	4972	1.80%
2026-03-23	6.18	5.87	-0.41	-6.53%	5.83	6.19	122450	7354	2.67%
2026-03-20	6.49	6.28	-0.21	-3.24%	6.27	6.53	98900	6286	2.16%
2026-03-19	6.63	6.49	-0.18	-2.70%	6.45	6.68	70656	4620	1.54%
2026-03-18	6.60	6.67	0.09	1.37%	6.53	6.67	63828	4215	1.39%
2026-03-17	6.69	6.58	-0.11	-1.64%	6.57	6.74	63499	4231	1.38%
2026-03-16	6.69	6.69	0.02	0.30%	6.63	6.75	63326	4236	1.38%
2026-03-13	6.72	6.67	0.00	0.00%	6.65	6.75	62868	4217	1.37%
2026-03-12	6.71	6.67	-0.05	-0.74%	6.66	6.76	68320	4582	1.49%
2026-03-11	6.77	6.72	-0.04	-0.59%	6.69	6.77	62320	4185	1.36%
2026-03-10	6.70	6.76	0.09	1.35%	6.67	6.78	73914	4979	1.61%
2026-03-09	6.68	6.67	-0.04	-0.60%	6.65	6.73	90827	6078	1.98%
2026-03-06	6.55	6.71	0.16	2.44%	6.52	6.71	86901	5782	1.89%
2026-03-05	6.54	6.55	0.11	1.71%	6.47	6.60	79719	5220	1.74%
2026-03-04	6.51	6.44	-0.06	-0.92%	6.37	6.53	82089	5289	1.79%
2026-03-03	6.57	6.50	-0.06	-0.91%	6.49	6.67	95901	6322	2.09%
2026-03-02	6.72	6.56	-0.21	-3.10%	6.52	6.72	95472	6296	2.08%
2026-02-27	6.70	6.77	0.04	0.59%	6.67	6.79	83702	5632	1.82%
2026-02-26	6.72	6.73	0.01	0.15%	6.66	6.84	102061	6869	2.22%
2026-02-25	6.71	6.72	0.01	0.15%	6.69	6.76	65017	4372	1.42%
2026-02-24	6.58	6.71	0.16	2.44%	6.58	6.72	63384	4222	1.38%
2026-02-13	6.60	6.55	-0.03	-0.46%	6.54	6.61	73243	4821	1.60%
2026-02-12	6.71	6.58	-0.12	-1.79%	6.56	6.71	60116	3981	1.31%
2026-02-11	6.72	6.70	-0.01	-0.15%	6.69	6.75	37339	2507	0.81%
2026-02-10	6.73	6.71	-0.02	-0.30%	6.70	6.76	63621	4285	1.39%
2026-02-09	6.71	6.73	0.05	0.75%	6.69	6.73	75118	5040	1.64%
2026-02-06	6.65	6.68	0.04	0.60%	6.65	6.72	85645	5734	1.87%
2026-02-05	6.65	6.64	-0.01	-0.15%	6.63	6.70	68635	4574	1.50%
2026-02-04	6.56	6.65	0.09	1.37%	6.54	6.66	79156	5245	1.73%
2026-02-03	6.55	6.56	0.11	1.71%	6.48	6.56	55027	3591	1.20%
2026-02-02	6.56	6.45	-0.13	-1.98%	6.45	6.63	84119	5513	1.83%
2026-01-30	6.51	6.58	0.04	0.61%	6.48	6.61	78776	5159	1.72%
2026-01-29	6.53	6.54	-0.02	-0.30%	6.48	6.60	74856	4906	1.63%
2026-01-28	6.63	6.56	-0.09	-1.35%	6.54	6.65	67178	4430	1.46%