启迪药业 (000590) - 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
2025-10-31	12.45	12.56	-0.02	-0.16%	12.30	12.66	100423	12567	4.20%
2025-10-30	12.30	12.58	0.32	2.61%	12.17	12.77	139583	17383	5.83%
2025-10-29	12.31	12.26	-0.06	-0.49%	12.15	12.43	61667	7548	2.58%
2025-10-28	12.26	12.32	0.12	0.98%	12.04	12.44	95840	11787	4.00%
2025-10-27	12.35	12.20	-0.03	-0.25%	12.03	12.37	101984	12377	4.26%
2025-10-24	12.74	12.23	-0.45	-3.55%	12.16	12.90	237544	29578	9.92%
2025-10-23	11.50	12.68	1.15	9.97%	11.50	12.68	261004	31985	10.90%
2025-10-22	11.25	11.53	0.23	2.04%	11.25	11.61	47400	5453	1.98%
2025-10-21	11.20	11.30	0.14	1.25%	11.10	11.30	41480	4660	1.73%
2025-10-20	11.26	11.16	-0.08	-0.71%	11.05	11.35	38365	4283	1.60%
2025-10-17	11.24	11.24	-0.04	-0.35%	11.14	11.40	47665	5369	1.99%
2025-10-16	11.21	11.28	0.07	0.62%	11.15	11.59	50413	5730	2.11%
2025-10-15	11.17	11.21	0.08	0.72%	11.05	11.29	28640	3208	1.20%
2025-10-14	11.26	11.13	-0.06	-0.54%	11.12	11.39	44391	4991	1.85%
2025-10-13	11.11	11.19	-0.33	-2.86%	11.03	11.41	53425	5981	2.23%
2025-10-10	11.65	11.52	-0.17	-1.45%	11.50	11.72	27414	3170	1.15%
2025-10-09	11.50	11.69	0.21	1.83%	11.25	11.80	57835	6626	2.42%
2025-09-30	11.56	11.48	-0.02	-0.17%	11.46	11.60	24672	2844	1.03%
2025-09-29	11.63	11.50	-0.13	-1.12%	11.45	11.66	38106	4396	1.59%
2025-09-26	11.70	11.63	-0.13	-1.11%	11.56	11.78	36154	4214	1.51%
2025-09-25	11.80	11.76	-0.07	-0.59%	11.62	12.05	54101	6429	2.26%
2025-09-24	11.69	11.83	0.14	1.20%	11.61	12.30	60471	7208	2.53%
2025-09-23	11.87	11.69	-0.18	-1.52%	11.33	11.87	61688	7128	2.58%
2025-09-22	12.22	11.87	-0.36	-2.94%	11.75	12.42	85634	10277	3.58%
2025-09-19	12.23	12.23	0.06	0.49%	11.95	12.37	52352	6362	2.19%
2025-09-18	12.40	12.17	-0.23	-1.85%	12.09	12.44	70091	8610	2.93%
2025-09-17	12.30	12.40	0.07	0.57%	12.23	12.65	85097	10598	3.56%
2025-09-16	12.07	12.33	0.33	2.75%	11.81	12.47	96880	11766	4.05%
2025-09-15	12.20	12.00	-0.24	-1.96%	11.92	12.29	57760	6937	2.41%
2025-09-12	12.09	12.24	0.21	1.75%	11.95	12.38	73095	8886	3.05%
2025-09-11	11.91	12.03	0.03	0.25%	11.86	12.15	43856	5260	1.83%
2025-09-10	11.91	12.00	0.06	0.50%	11.90	12.23	37012	4458	1.55%
2025-09-09	12.24	11.94	-0.21	-1.73%	11.90	12.24	49330	5938	2.06%
2025-09-08	12.40	12.15	-0.04	-0.33%	12.12	12.53	99828	12271	4.17%
2025-09-05	11.95	12.19	0.28	2.35%	11.88	12.23	67394	8158	2.82%
2025-09-04	11.66	11.91	0.20	1.71%	11.63	11.98	77560	9193	3.24%
2025-09-03	12.06	11.71	-0.34	-2.82%	11.63	12.08	72272	8567	3.02%
2025-09-02	12.29	12.05	-0.28	-2.27%	12.00	12.33	84239	10186	3.52%
2025-09-01	11.90	12.33	0.49	4.14%	11.90	12.55	140782	17403	5.88%
2025-08-29	12.35	11.84	-0.38	-3.11%	11.80	12.35	129402	15461	5.41%
2025-08-28	12.75	12.22	-0.59	-4.61%	12.00	12.80	221607	27363	9.26%
2025-08-27	12.80	12.81	0.43	3.47%	12.73	13.62	355203	46849	14.84%
2025-08-26	12.24	12.38	0.14	1.14%	12.14	12.52	76769	9487	3.21%
2025-08-25	12.48	12.24	-0.20	-1.61%	12.18	12.53	99395	12259	4.15%
2025-08-22	12.78	12.44	-0.31	-2.43%	12.32	12.82	115128	14318	4.81%
2025-08-21	12.53	12.75	0.25	2.00%	12.39	12.85	153383	19453	6.41%
2025-08-20	12.41	12.50	0.04	0.32%	12.30	12.54	70343	8737	2.94%
2025-08-19	12.50	12.46	-0.08	-0.64%	12.43	12.76	117115	14702	4.89%
2025-08-18	12.78	12.54	-0.15	-1.18%	12.48	12.80	111630	14047	4.66%
2025-08-15	12.56	12.69	0.00	0.00%	12.56	12.76	98424	12474	4.11%
2025-08-14	13.01	12.69	-0.30	-2.31%	12.68	13.03	131343	16761	5.49%
2025-08-13	13.10	12.99	0.16	1.25%	12.79	13.20	199703	25855	8.34%
2025-08-12	13.28	12.83	-0.26	-1.99%	12.68	13.49	268428	34902	11.21%
2025-08-11	12.11	13.09	1.19	10.00%	11.90	13.09	213208	26804	8.91%
2025-08-08	11.68	11.90	0.30	2.59%	11.60	12.05	118204	13972	4.94%
2025-08-07	11.60	11.60	0.01	0.09%	11.45	11.64	64908	7494	2.71%
2025-08-06	11.81	11.59	-0.19	-1.61%	11.59	11.85	66167	7708	2.76%
2025-08-05	11.91	11.78	-0.17	-1.42%	11.68	12.08	84001	9919	3.51%
2025-08-04	11.95	11.95	0.05	0.42%	11.55	12.04	95198	11267	3.98%
2025-08-01	12.02	11.90	-0.15	-1.24%	11.87	12.14	75911	9101	3.17%
2025-07-31	12.14	12.05	-0.21	-1.71%	11.85	12.19	77388	9304	3.23%
2025-07-30	12.20	12.26	0.13	1.07%	11.88	12.31	114933	13888	4.80%
2025-07-29	12.46	12.13	-0.33	-2.65%	11.98	12.55	134479	16311	5.62%
2025-07-28	12.15	12.46	0.37	3.06%	11.92	12.80	188041	23242	7.86%
2025-07-25	12.06	12.09	0.06	0.50%	11.88	12.25	116651	14141	4.87%
2025-07-24	11.82	12.03	0.25	2.12%	11.80	12.25	148411	17861	6.20%