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
2026-03-20	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%
2026-01-27	6.70	6.65	-0.07	-1.04%	6.48	6.71	97919	6447	2.13%
2026-01-26	6.66	6.72	0.06	0.90%	6.62	6.73	105197	7025	2.29%
2026-01-23	6.61	6.66	0.05	0.76%	6.60	6.66	73426	4879	1.60%
2026-01-22	6.56	6.61	0.06	0.92%	6.54	6.62	61022	4019	1.33%
2026-01-21	6.53	6.55	0.01	0.15%	6.48	6.56	63336	4140	1.38%
2026-01-20	6.55	6.54	0.01	0.15%	6.49	6.56	64809	4231	1.41%
2026-01-19	6.40	6.53	0.09	1.40%	6.40	6.54	87955	5701	1.92%
2026-01-16	6.49	6.44	-0.03	-0.46%	6.41	6.51	52361	3373	1.14%
2026-01-15	6.49	6.47	-0.02	-0.31%	6.45	6.50	60745	3928	1.32%
2026-01-14	6.55	6.49	-0.05	-0.76%	6.43	6.59	104914	6843	2.29%
2026-01-13	6.52	6.54	0.04	0.62%	6.50	6.65	125107	8230	2.73%
2026-01-12	6.50	6.50	0.01	0.15%	6.45	6.53	90582	5876	1.97%
2026-01-09	6.45	6.49	0.03	0.46%	6.42	6.50	71797	4640	1.56%
2026-01-08	6.39	6.46	0.07	1.10%	6.38	6.47	60446	3895	1.31%
2026-01-07	6.44	6.39	-0.06	-0.93%	6.38	6.46	50615	3248	1.10%
2026-01-06	6.40	6.45	0.06	0.94%	6.40	6.48	61870	3983	1.34%
2026-01-05	6.30	6.39	0.12	1.91%	6.30	6.41	59870	3813	1.30%
2025-12-31	6.31	6.27	-0.04	-0.63%	6.24	6.31	57409	3601	1.25%
2025-12-30	6.32	6.31	-0.02	-0.32%	6.26	6.35	48546	3064	1.05%
2025-12-29	6.40	6.33	-0.08	-1.25%	6.32	6.40	51438	3265	1.12%
2025-12-26	6.43	6.41	-0.05	-0.77%	6.40	6.49	56348	3630	1.22%
2025-12-25	6.41	6.46	0.05	0.78%	6.39	6.47	46515	2990	1.01%
2025-12-24	6.41	6.41	-0.01	-0.16%	6.37	6.44	51659	3311	1.12%
2025-12-23	6.50	6.42	-0.08	-1.23%	6.40	6.53	59626	3836	1.29%
2025-12-22	6.50	6.50	-0.05	-0.76%	6.48	6.55	56588	3681	1.23%
2025-12-19	6.42	6.55	0.15	2.34%	6.37	6.56	88437	5746	1.92%
2025-12-18	6.26	6.40	0.12	1.91%	6.24	6.43	81859	5224	1.78%
2025-12-17	6.23	6.28	0.05	0.80%	6.18	6.34	88505	5535	1.92%
2025-12-16	6.39	6.23	-0.15	-2.35%	6.23	6.39	73789	4623	1.60%
2025-12-15	6.33	6.38	0.05	0.79%	6.24	6.41	60714	3855	1.32%
2025-12-12	6.41	6.33	-0.05	-0.78%	6.32	6.41	68916	4388	1.50%