亿帆医药 (002019) - 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	12.15	11.84	-0.31	-2.55%	11.84	12.20	96112	11460	1.14%
2025-12-15	12.27	12.15	-0.16	-1.30%	12.14	12.28	77483	9454	0.92%
2025-12-12	12.32	12.31	-0.01	-0.08%	12.17	12.34	66395	8149	0.79%
2025-12-11	12.37	12.32	-0.04	-0.32%	12.25	12.47	64062	7915	0.76%
2025-12-10	12.37	12.36	-0.03	-0.24%	12.20	12.43	78022	9614	0.93%
2025-12-09	12.69	12.39	-0.22	-1.74%	12.38	12.87	134099	16890	1.59%
2025-12-08	12.71	12.61	-0.05	-0.39%	12.57	12.80	93986	11868	1.12%
2025-12-05	12.82	12.66	-0.17	-1.33%	12.46	12.82	150377	18904	1.79%
2025-12-04	12.80	12.83	-0.03	-0.23%	12.62	12.89	176423	22559	2.10%
2025-12-03	12.14	12.86	0.74	6.11%	12.14	12.96	322807	40968	3.84%
2025-12-02	12.25	12.12	-0.16	-1.30%	12.09	12.28	56664	6895	0.67%
2025-12-01	12.15	12.28	0.15	1.24%	12.15	12.38	75722	9275	0.90%
2025-11-28	12.25	12.13	-0.13	-1.06%	12.05	12.29	76554	9297	0.91%
2025-11-27	12.24	12.26	0.01	0.08%	12.16	12.33	57017	6988	0.68%
2025-11-26	12.29	12.25	-0.02	-0.16%	12.23	12.54	89130	11029	1.06%
2025-11-25	12.15	12.27	0.15	1.24%	12.06	12.41	83044	10228	0.99%
2025-11-24	12.00	12.12	0.25	2.11%	11.90	12.24	89774	10835	1.07%
2025-11-21	12.19	11.87	-0.37	-3.02%	11.87	12.29	104994	12630	1.25%
2025-11-20	12.50	12.24	-0.20	-1.61%	12.17	12.57	104697	12908	1.24%
2025-11-19	12.67	12.44	-0.23	-1.82%	12.40	12.75	83944	10507	1.00%
2025-11-18	12.80	12.67	-0.11	-0.86%	12.56	12.87	79805	10149	0.95%
2025-11-17	13.15	12.78	-0.38	-2.89%	12.77	13.16	146286	18842	1.74%
2025-11-14	13.14	13.16	0.02	0.15%	13.08	13.31	118675	15695	1.41%
2025-11-13	13.16	13.14	-0.02	-0.15%	13.02	13.23	92410	12148	1.10%
2025-11-12	13.18	13.16	0.06	0.46%	13.10	13.28	112386	14819	1.34%
2025-11-11	13.15	13.10	-0.04	-0.30%	12.94	13.16	86809	11324	1.03%
2025-11-10	12.98	13.14	0.20	1.55%	12.95	13.18	89594	11736	1.06%
2025-11-07	12.93	12.94	-0.03	-0.23%	12.90	13.08	74031	9616	0.88%
2025-11-06	12.79	12.97	0.18	1.41%	12.73	13.06	103435	13351	1.23%
2025-11-05	12.70	12.79	0.03	0.24%	12.65	12.90	78906	10105	0.94%
2025-11-04	13.16	12.76	-0.41	-3.11%	12.73	13.16	136140	17515	1.62%
2025-11-03	13.31	13.17	0.00	0.00%	13.07	13.35	102304	13471	1.22%
2025-10-31	12.81	13.17	0.35	2.73%	12.77	13.22	180030	23546	2.14%
2025-10-30	13.16	12.82	-0.36	-2.73%	12.72	13.16	166909	21480	1.98%
2025-10-29	13.01	13.18	0.15	1.15%	12.84	13.19	107300	13992	1.28%
2025-10-28	13.02	13.03	0.01	0.08%	12.93	13.17	90796	11875	1.08%
2025-10-27	13.04	13.02	0.07	0.54%	13.00	13.16	101081	13203	1.20%
2025-10-24	12.91	12.95	0.00	0.00%	12.89	13.05	70813	9181	0.84%
2025-10-23	13.01	12.95	-0.07	-0.54%	12.75	13.04	94373	12139	1.12%
2025-10-22	13.09	13.02	-0.08	-0.61%	12.99	13.23	91131	11898	1.08%
2025-10-21	13.11	13.10	-0.01	-0.08%	13.01	13.22	120542	15808	1.43%
2025-10-20	13.84	13.11	-0.61	-4.45%	12.96	13.88	271182	35815	3.22%
2025-10-17	14.08	13.72	-0.26	-1.86%	13.60	14.09	122223	16853	1.45%
2025-10-16	14.00	13.98	-0.02	-0.14%	13.88	14.16	103953	14579	1.24%
2025-10-15	13.68	14.00	0.31	2.26%	13.64	14.02	121093	16842	1.44%
2025-10-14	13.90	13.69	-0.16	-1.16%	13.62	13.97	106818	14754	1.27%
2025-10-13	13.64	13.85	-0.22	-1.56%	13.57	13.93	130811	18040	1.55%
2025-10-10	13.94	14.07	0.14	1.01%	13.89	14.23	127648	17977	1.52%
2025-10-09	13.89	13.93	0.06	0.43%	13.74	14.05	115770	16074	1.38%
2025-09-30	13.89	13.87	0.02	0.14%	13.75	13.96	111440	15440	1.32%
2025-09-29	13.75	13.85	0.10	0.73%	13.56	13.89	108649	14941	1.29%
2025-09-26	13.93	13.75	-0.32	-2.27%	13.71	13.99	117165	16182	1.39%
2025-09-25	14.15	14.07	-0.03	-0.21%	14.01	14.23	113273	15993	1.35%
2025-09-24	13.90	14.10	0.16	1.15%	13.70	14.13	116434	16353	1.38%
2025-09-23	14.11	13.94	-0.25	-1.76%	13.65	14.14	187203	25903	2.22%
2025-09-22	14.26	14.19	-0.04	-0.28%	14.08	14.44	157576	22395	1.87%
2025-09-19	14.53	14.23	-0.29	-2.00%	14.20	14.64	172546	24733	2.05%
2025-09-18	14.54	14.52	0.02	0.14%	14.41	14.82	193916	28349	2.30%
2025-09-17	14.66	14.50	-0.16	-1.09%	14.48	14.69	123765	17985	1.47%
2025-09-16	14.59	14.66	0.04	0.27%	14.39	14.69	193627	28160	2.30%
2025-09-15	14.78	14.62	-0.16	-1.08%	14.60	14.91	158124	23249	1.88%
2025-09-12	14.86	14.78	0.04	0.27%	14.48	15.04	291059	42969	3.46%
2025-09-11	14.72	14.74	-0.16	-1.07%	14.10	14.76	290486	42143	3.45%
2025-09-10	14.90	14.90	-0.20	-1.32%	14.77	15.25	162381	24276	1.93%
2025-09-09	15.65	15.10	-0.60	-3.82%	15.03	15.85	222224	34106	2.64%
2025-09-08	15.59	15.70	0.12	0.77%	15.46	15.96	180378	28337	2.14%