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
2026-05-06	11.19	11.23	0.05	0.45%	11.18	11.28	106572	11982	1.27%
2026-04-30	11.23	11.18	-0.06	-0.53%	11.15	11.29	97826	10946	1.16%
2026-04-29	11.26	11.24	-0.02	-0.18%	11.20	11.29	90313	10160	1.07%
2026-04-28	11.24	11.26	0.07	0.63%	11.18	11.37	107847	12155	1.28%
2026-04-27	11.15	11.19	-0.03	-0.27%	11.07	11.29	111271	12450	1.32%
2026-04-24	11.65	11.22	-0.53	-4.51%	11.21	11.65	281661	31900	3.35%
2026-04-23	12.02	11.75	-0.27	-2.25%	11.70	12.03	190368	22401	2.26%
2026-04-22	11.90	12.02	0.10	0.84%	11.84	12.02	111683	13319	1.33%
2026-04-21	12.00	11.92	-0.12	-1.00%	11.84	12.07	190158	22655	2.26%
2026-04-20	12.25	12.04	-0.21	-1.71%	12.02	12.26	194741	23526	2.31%
2026-04-17	12.51	12.25	-0.35	-2.78%	12.16	12.57	239906	29483	2.85%
2026-04-16	12.69	12.60	-0.10	-0.79%	12.48	12.87	212806	26887	2.53%
2026-04-15	12.72	12.70	0.32	2.58%	12.43	12.92	340381	43179	4.05%
2026-04-14	12.52	12.38	-0.05	-0.40%	12.16	12.52	190472	23410	2.26%
2026-04-13	12.52	12.43	-0.16	-1.27%	12.15	12.56	203667	25210	2.42%
2026-04-10	12.97	12.59	-0.34	-2.63%	12.56	13.19	307066	39437	3.65%
2026-04-09	13.11	12.93	-0.26	-1.97%	12.91	13.29	187313	24487	2.23%
2026-04-08	13.18	13.19	0.24	1.85%	12.89	13.46	278484	36630	3.31%
2026-04-07	12.70	12.95	0.26	2.05%	12.59	13.05	150545	19387	1.79%
2026-04-03	12.90	12.69	-0.63	-4.73%	12.68	13.15	218605	28125	2.60%
2026-04-02	13.35	13.32	-0.07	-0.52%	13.25	13.57	230817	30897	2.74%
2026-04-01	13.02	13.39	0.71	5.60%	12.81	13.41	289127	38075	3.44%
2026-03-31	13.00	12.68	-0.29	-2.24%	12.66	13.22	209585	27020	2.49%
2026-03-30	12.98	12.97	-0.13	-0.99%	12.90	13.21	178493	23290	2.12%
2026-03-27	12.38	13.10	0.58	4.63%	12.31	13.19	273539	35364	3.25%
2026-03-26	12.72	12.52	-0.16	-1.26%	12.44	12.98	181300	23028	2.15%
2026-03-25	12.75	12.68	-0.02	-0.16%	12.61	12.98	204707	26153	2.43%
2026-03-24	12.20	12.70	0.71	5.92%	12.02	12.74	340062	42171	4.04%
2026-03-23	13.09	11.99	-1.32	-9.92%	11.98	13.09	477994	59225	5.68%
2026-03-20	13.78	13.31	-0.46	-3.34%	13.28	13.90	206733	28031	2.46%
2026-03-19	14.01	13.77	-0.26	-1.85%	13.70	14.12	178571	24780	2.12%
2026-03-18	14.12	14.03	0.05	0.36%	13.92	14.24	163714	22996	1.95%
2026-03-17	14.35	13.98	-0.34	-2.37%	13.93	14.41	286719	40563	3.41%
2026-03-16	14.56	14.32	-0.13	-0.90%	14.20	14.61	280200	40110	3.33%
2026-03-13	14.09	14.45	0.25	1.76%	14.09	14.73	521689	75465	6.20%
2026-03-12	13.47	14.20	0.71	5.26%	13.40	14.37	566169	79202	6.73%
2026-03-11	13.45	13.49	0.09	0.67%	13.33	13.57	219291	29491	2.61%
2026-03-10	12.97	13.40	0.49	3.80%	12.92	13.46	271332	35980	3.22%
2026-03-09	13.10	12.91	-0.36	-2.71%	12.82	13.16	197622	25592	2.35%
2026-03-06	13.14	13.27	0.07	0.53%	13.00	13.32	180429	23808	2.14%
2026-03-05	13.32	13.20	0.03	0.23%	13.12	13.52	168624	22455	2.00%
2026-03-04	13.29	13.17	-0.15	-1.13%	13.14	13.50	223061	29611	2.65%
2026-03-03	13.91	13.32	-0.37	-2.70%	13.29	13.96	340784	46127	4.05%
2026-03-02	13.20	13.69	0.35	2.62%	12.99	13.88	595656	80228	7.08%
2026-02-27	12.91	13.34	0.24	1.83%	12.80	13.40	604027	79042	7.18%
2026-02-26	12.39	13.10	0.72	5.82%	12.34	13.62	842335	111847	10.01%
2026-02-25	12.15	12.38	0.23	1.89%	12.13	12.38	95804	11789	1.14%
2026-02-24	12.07	12.15	0.13	1.08%	12.03	12.18	69869	8456	0.83%
2026-02-13	12.14	12.02	-0.16	-1.31%	12.00	12.20	73334	8884	0.87%
2026-02-12	12.27	12.18	-0.07	-0.57%	12.15	12.28	62942	7679	0.75%
2026-02-11	12.25	12.25	-0.02	-0.16%	12.22	12.33	60149	7391	0.71%
2026-02-10	12.19	12.27	0.09	0.74%	12.11	12.39	96547	11845	1.15%
2026-02-09	12.22	12.18	0.08	0.66%	12.10	12.22	67322	8181	0.80%
2026-02-06	12.10	12.10	0.00	0.00%	12.09	12.36	106703	13041	1.27%
2026-02-05	12.14	12.10	-0.08	-0.66%	12.05	12.20	90597	10983	1.08%
2026-02-04	12.06	12.18	0.20	1.67%	11.90	12.21	107547	12951	1.28%
2026-02-03	11.93	11.98	0.15	1.27%	11.83	12.01	87613	10466	1.04%
2026-02-02	12.09	11.83	-0.33	-2.71%	11.81	12.23	111442	13408	1.32%
2026-01-30	12.33	12.16	-0.17	-1.38%	12.08	12.44	103311	12624	1.23%
2026-01-29	12.36	12.33	-0.07	-0.56%	12.23	12.49	109057	13453	1.30%
2026-01-28	12.67	12.40	-0.23	-1.82%	12.36	12.72	125128	15614	1.49%
2026-01-27	12.85	12.63	-0.22	-1.71%	12.45	12.91	168350	21201	2.00%