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
2025-12-16	10.94	10.63	-0.31	-2.83%	10.58	11.00	33404	3575	1.40%
2025-12-15	11.08	10.94	-0.14	-1.26%	10.73	11.09	32626	3562	1.36%
2025-12-12	11.03	11.08	-0.01	-0.09%	11.00	11.16	30718	3404	1.28%
2025-12-11	11.33	11.09	-0.19	-1.68%	11.07	11.33	32393	3616	1.35%
2025-12-10	11.37	11.28	-0.05	-0.44%	11.25	11.44	22629	2558	0.95%
2025-12-09	11.52	11.33	-0.17	-1.48%	11.33	11.52	29738	3389	1.24%
2025-12-08	11.58	11.50	-0.05	-0.43%	11.45	11.70	28435	3272	1.19%
2025-12-05	11.41	11.55	0.15	1.32%	11.25	11.61	46290	5272	1.93%
2025-12-04	11.48	11.40	-0.16	-1.38%	11.30	11.57	26869	3069	1.12%
2025-12-03	11.60	11.56	-0.05	-0.43%	11.49	11.71	32250	3736	1.35%
2025-12-02	11.61	11.61	0.00	0.00%	11.42	11.67	29357	3395	1.23%
2025-12-01	11.64	11.61	0.01	0.09%	11.56	11.71	30711	3571	1.28%
2025-11-28	11.53	11.60	0.05	0.43%	11.38	11.61	29420	3391	1.23%
2025-11-27	11.58	11.55	0.10	0.87%	11.45	11.84	31015	3588	1.30%
2025-11-26	11.59	11.45	-0.15	-1.29%	11.42	11.84	35890	4174	1.50%
2025-11-25	11.35	11.60	0.27	2.38%	11.25	11.70	35183	4063	1.47%
2025-11-24	11.23	11.33	0.19	1.71%	11.17	11.45	30089	3395	1.26%
2025-11-21	11.50	11.14	-0.44	-3.80%	11.14	11.65	48805	5520	2.04%
2025-11-20	11.66	11.58	-0.08	-0.69%	11.50	11.80	31993	3713	1.34%
2025-11-19	11.88	11.66	-0.24	-2.02%	11.58	11.88	28042	3273	1.17%
2025-11-18	12.06	11.90	-0.12	-1.00%	11.78	12.09	37945	4508	1.59%
2025-11-17	12.15	12.02	-0.14	-1.15%	11.90	12.15	40904	4896	1.71%
2025-11-14	11.75	12.16	0.34	2.88%	11.73	12.24	77294	9363	3.23%
2025-11-13	11.69	11.82	0.12	1.03%	11.51	11.85	46913	5500	1.96%
2025-11-12	11.80	11.70	-0.12	-1.02%	11.61	11.84	42693	5000	1.78%
2025-11-11	11.60	11.82	0.25	2.16%	11.52	11.93	59126	6957	2.47%
2025-11-10	11.59	11.57	0.07	0.61%	11.47	11.67	42951	4964	1.79%
2025-11-07	11.59	11.50	-0.11	-0.95%	11.48	11.65	31813	3669	1.33%
2025-11-06	11.55	11.61	0.06	0.52%	11.35	11.62	39636	4565	1.66%
2025-11-05	11.36	11.55	0.10	0.87%	11.26	11.59	75323	8596	3.15%
2025-11-04	12.09	11.45	-0.68	-5.61%	11.43	12.09	145241	16960	6.07%
2025-11-03	12.44	12.13	-0.43	-3.42%	12.10	12.45	95556	11649	3.99%
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%