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
2025-08-01	14.67	15.00	0.30	2.04%	14.67	15.65	494667	75594	5.88%
2025-07-31	15.15	14.70	-0.27	-1.80%	14.61	15.42	376697	56321	4.48%
2025-07-30	14.69	14.97	0.23	1.56%	14.69	15.56	503381	75950	5.98%
2025-07-29	14.50	14.74	0.18	1.24%	14.35	14.98	307186	45049	3.65%
2025-07-28	13.88	14.56	0.66	4.75%	13.88	14.78	377582	54408	4.49%
2025-07-25	14.20	13.90	-0.27	-1.91%	13.85	14.23	200202	28035	2.38%
2025-07-24	13.98	14.17	0.08	0.57%	13.98	14.48	218205	30892	2.59%
2025-07-23	14.14	14.09	-0.12	-0.84%	14.00	14.45	249263	35397	2.96%
2025-07-22	14.40	14.21	-0.20	-1.39%	14.17	14.58	205006	29423	2.44%
2025-07-21	14.55	14.41	-0.21	-1.44%	14.29	14.59	163976	23635	1.95%
2025-07-18	14.86	14.62	0.01	0.07%	14.34	14.87	201568	29290	2.40%
2025-07-17	14.40	14.61	0.19	1.32%	14.38	14.76	211771	30897	2.52%
2025-07-16	14.43	14.42	-0.08	-0.55%	14.19	14.55	168310	24205	2.00%
2025-07-15	14.64	14.50	-0.18	-1.23%	14.36	14.75	205534	29809	2.44%
2025-07-14	14.15	14.68	0.50	3.53%	14.01	14.75	276620	40066	3.29%
2025-07-11	14.32	14.18	-0.18	-1.25%	14.14	14.52	223882	31983	2.66%
2025-07-10	14.09	14.36	0.32	2.28%	13.97	14.46	255450	36477	3.04%
2025-07-09	14.18	14.04	-0.29	-2.02%	13.94	14.28	442064	62400	5.25%
2025-07-08	13.74	14.33	0.59	4.29%	13.74	15.11	663040	97703	7.88%
2025-07-07	13.95	13.74	-0.21	-1.51%	13.69	14.12	155528	21558	1.85%
2025-07-04	14.08	13.95	-0.16	-1.13%	13.86	14.20	227178	31789	2.70%
2025-07-03	13.72	14.11	0.39	2.84%	13.57	14.17	294103	41132	3.50%
2025-07-02	13.68	13.72	-0.02	-0.15%	13.59	13.89	215852	29619	2.57%
2025-07-01	13.03	13.74	0.75	5.77%	13.00	13.83	397186	53641	4.72%
2025-06-30	12.85	12.99	0.13	1.01%	12.52	13.02	182791	23380	2.17%
2025-06-27	12.99	12.86	-0.10	-0.77%	12.80	13.13	163300	21175	1.94%
2025-06-26	13.33	12.96	-0.34	-2.56%	12.95	13.38	195910	25587	2.33%
2025-06-25	13.32	13.30	-0.03	-0.23%	13.20	13.68	187384	25039	2.23%
2025-06-24	13.27	13.33	0.12	0.91%	13.12	13.48	199790	26535	2.37%
2025-06-23	13.10	13.21	0.06	0.46%	12.93	13.35	179494	23646	2.13%
2025-06-20	13.25	13.15	-0.13	-0.98%	13.11	13.37	149224	19752	1.77%
2025-06-19	13.68	13.28	-0.42	-3.07%	13.20	13.76	264548	35535	3.14%
2025-06-18	13.73	13.70	-0.16	-1.15%	13.67	14.10	215075	29640	2.56%
2025-06-17	14.51	13.86	-0.55	-3.82%	13.78	14.68	416454	58776	4.95%
2025-06-16	15.00	14.41	-0.23	-1.57%	14.10	15.02	514352	74785	6.11%
2025-06-13	14.70	14.64	0.32	2.23%	14.33	15.21	741226	109379	8.81%
2025-06-12	13.35	14.32	0.96	7.19%	13.34	14.38	353302	49355	4.20%
2025-06-11	13.50	13.36	-0.04	-0.30%	13.31	13.53	122320	16383	1.45%
2025-06-10	13.49	13.40	-0.10	-0.74%	13.24	13.59	172703	23219	2.05%
2025-06-09	13.13	13.50	0.36	2.74%	13.12	13.81	272746	36995	3.24%
2025-06-06	13.13	13.14	0.00	0.00%	13.05	13.24	118095	15498	1.40%
2025-06-05	13.47	13.14	-0.26	-1.94%	13.05	13.50	150508	19876	1.79%
2025-06-04	13.48	13.40	-0.05	-0.37%	13.24	13.52	173617	23229	2.06%
2025-06-03	13.09	13.45	0.27	2.05%	13.04	13.65	305014	40902	3.62%
2025-05-30	13.35	13.18	-0.07	-0.53%	13.10	13.41	236025	31198	2.80%
2025-05-29	12.36	13.25	1.14	9.41%	12.22	13.30	406171	52542	4.83%
2025-05-28	12.37	12.21	-0.18	-1.45%	12.16	12.40	83664	10231	0.99%
2025-05-27	12.18	12.39	0.17	1.39%	12.15	12.42	102720	12659	1.22%
2025-05-26	12.43	12.22	-0.18	-1.45%	12.13	12.50	100957	12374	1.20%
2025-05-23	12.51	12.40	-0.07	-0.56%	12.39	12.65	127308	15920	1.51%
2025-05-22	12.69	12.47	-0.29	-2.27%	12.42	12.76	165330	20706	1.96%
2025-05-21	12.65	12.76	-0.01	-0.08%	12.63	12.97	153591	19681	1.83%
2025-05-20	12.59	12.77	0.38	3.07%	12.59	13.07	293752	37757	3.49%
2025-05-19	12.55	12.39	-0.10	-0.80%	12.22	12.61	175229	21698	2.08%
2025-05-16	11.91	12.49	0.38	3.14%	11.88	12.54	221874	27256	2.64%
2025-05-15	12.06	12.11	0.04	0.33%	11.94	12.25	153076	18552	1.82%
2025-05-14	12.11	12.07	-0.03	-0.25%	11.89	12.24	170527	20578	2.03%
2025-05-13	11.60	12.10	0.61	5.31%	11.50	12.35	401202	48294	4.77%
2025-05-12	11.49	11.49	0.00	0.00%	11.33	11.56	116130	13283	1.38%
2025-05-09	11.34	11.49	0.15	1.32%	11.31	11.55	120875	13865	1.44%
2025-05-08	11.30	11.34	-0.01	-0.09%	11.28	11.39	64492	7316	0.77%
2025-05-07	11.55	11.35	-0.17	-1.48%	11.30	11.63	115949	13229	1.38%
2025-05-06	11.42	11.52	0.18	1.59%	11.34	11.54	109982	12589	1.31%
2025-04-30	11.41	11.34	-0.35	-2.99%	11.30	11.52	140193	15959	1.67%
2025-04-29	11.30	11.69	0.42	3.73%	11.25	11.80	132750	15366	1.58%
2025-04-28	11.38	11.27	-0.16	-1.40%	11.10	11.39	78020	8784	0.93%
2025-04-25	11.42	11.43	0.03	0.26%	11.18	11.50	103761	11764	1.23%
2025-04-24	11.28	11.40	0.10	0.88%	11.27	11.57	84572	9681	1.01%