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
2026-09-16	9.19	9.22	-0.02	-0.22%	9.13	9.26	54729	5035	0.65%
2026-09-15	9.31	9.24	-0.07	-0.75%	9.18	9.35	48630	4494	0.58%
2026-09-14	9.20	9.31	0.11	1.20%	9.18	9.33	50562	4688	0.60%
2026-09-11	9.44	9.20	-0.26	-2.75%	9.18	9.46	121578	11257	1.44%
2026-09-10	9.75	9.46	-0.26	-2.67%	9.46	9.75	109396	10422	1.30%
2026-09-09	9.85	9.72	-0.11	-1.12%	9.68	9.86	62540	6098	0.74%
2026-09-08	9.70	9.83	0.14	1.44%	9.65	9.89	85267	8363	1.01%
2026-09-07	9.68	9.69	0.04	0.41%	9.61	9.77	57358	5558	0.68%
2026-09-04	9.67	9.65	-0.01	-0.10%	9.63	9.79	74391	7227	0.88%
2026-09-03	9.80	9.66	-0.14	-1.43%	9.61	9.85	84368	8190	1.00%
2026-09-02	9.90	9.80	-0.12	-1.21%	9.77	9.91	66657	6533	0.79%
2026-09-01	9.80	9.92	0.14	1.43%	9.74	9.92	75540	7442	0.90%
2026-08-31	9.85	9.78	-0.25	-2.49%	9.75	9.89	140076	13737	1.66%
2026-08-28	10.18	10.03	-0.07	-0.69%	10.01	10.18	58693	5893	0.70%
2026-08-27	9.99	10.10	0.09	0.90%	9.97	10.20	100537	10114	1.19%
2026-08-26	9.99	10.01	0.02	0.20%	9.95	10.13	92543	9279	1.10%
2026-08-25	9.84	9.99	0.15	1.52%	9.77	10.03	92243	9169	1.10%
2026-08-24	10.17	9.84	-0.29	-2.86%	9.81	10.19	166821	16566	1.98%
2026-08-21	10.58	10.13	-0.58	-5.42%	10.13	10.60	287866	29510	3.42%
2026-08-20	10.35	10.71	0.54	5.31%	10.35	10.92	366362	39004	4.35%
2026-08-19	10.35	10.17	-0.15	-1.45%	10.11	10.40	135154	13816	1.61%
2026-08-18	10.43	10.32	-0.14	-1.34%	10.26	10.55	130517	13537	1.55%
2026-08-17	10.55	10.46	-0.15	-1.41%	10.28	10.65	180400	18863	2.14%
2026-08-14	10.63	10.61	-0.06	-0.56%	10.46	10.85	189789	20270	2.25%
2026-08-13	10.36	10.67	0.26	2.50%	10.19	10.90	351519	37246	4.18%
2026-08-12	10.25	10.41	0.12	1.17%	10.18	10.50	180400	18649	2.14%
2026-08-11	10.30	10.29	-0.06	-0.58%	10.27	10.43	126533	13101	1.50%
2026-08-10	10.45	10.35	0.01	0.10%	10.32	10.60	160982	16793	1.91%
2026-08-07	10.05	10.34	0.30	2.99%	10.02	10.35	171534	17483	2.04%
2026-08-06	10.23	10.04	-0.18	-1.76%	10.00	10.31	127179	12836	1.51%
2026-08-05	10.34	10.22	-0.13	-1.26%	10.19	10.39	103813	10626	1.23%
2026-08-04	10.37	10.35	-0.01	-0.10%	10.30	10.48	90400	9385	1.07%
2026-08-03	10.27	10.36	0.09	0.88%	10.21	10.36	71007	7319	0.84%
2026-07-31	10.16	10.27	0.04	0.39%	10.15	10.32	99276	10178	1.18%
2026-07-30	10.16	10.23	-0.01	-0.10%	10.11	10.36	89093	9118	1.06%
2026-07-29	9.97	10.24	0.26	2.61%	9.97	10.24	115200	11677	1.37%
2026-07-28	10.10	9.98	-0.07	-0.70%	9.91	10.10	76379	7602	0.91%
2026-07-27	9.79	10.05	0.25	2.55%	9.63	10.10	101656	10193	1.21%
2026-07-24	10.16	9.80	-0.44	-4.30%	9.80	10.23	143830	14361	1.71%
2026-07-23	10.10	10.24	0.11	1.09%	10.02	10.30	133043	13530	1.58%
2026-07-22	10.10	10.13	-0.03	-0.30%	9.99	10.31	167640	16984	1.99%
2026-07-21	10.29	10.16	-0.23	-2.21%	10.05	10.42	214979	21965	2.55%
2026-07-20	10.20	10.39	0.18	1.76%	10.15	10.46	196934	20310	2.34%
2026-07-17	10.73	10.21	-0.74	-6.76%	10.21	11.04	320567	33705	3.81%
2026-07-16	10.40	10.95	0.49	4.68%	10.28	11.05	388277	41681	4.61%
2026-07-15	10.10	10.46	0.27	2.65%	10.06	10.58	255749	26618	3.04%
2026-07-14	10.06	10.19	0.13	1.29%	9.90	10.22	182494	18506	2.17%
2026-07-13	9.83	10.06	0.19	1.93%	9.81	10.09	167668	16771	1.99%
2026-07-10	9.67	9.87	0.15	1.54%	9.54	9.99	138553	13623	1.65%
2026-07-09	9.81	9.72	-0.17	-1.72%	9.67	10.00	114976	11259	1.37%
2026-07-08	9.82	9.89	0.05	0.51%	9.73	10.11	117902	11720	1.40%
2026-07-07	10.16	9.84	-0.38	-3.72%	9.81	10.16	142406	14161	1.69%
2026-07-06	10.00	10.22	0.19	1.89%	9.95	10.36	193065	19713	2.29%
2026-07-03	9.95	10.03	0.18	1.83%	9.84	10.08	141739	14131	1.68%
2026-07-02	9.76	9.85	0.06	0.61%	9.70	10.07	157088	15563	1.87%
2026-07-01	9.30	9.79	0.44	4.71%	9.18	9.83	186746	17815	2.22%
2026-06-30	9.67	9.35	-0.35	-3.61%	9.31	9.67	132709	12515	1.58%
2026-06-29	9.39	9.70	0.31	3.30%	9.07	9.81	168824	16110	2.01%
2026-06-26	9.74	9.39	-0.34	-3.49%	9.37	9.86	118384	11300	1.41%
2026-06-25	9.90	9.73	-0.20	-2.01%	9.60	9.90	111900	10870	1.33%
2026-06-24	10.08	9.93	-0.08	-0.80%	9.91	10.22	120943	12159	1.44%
2026-06-23	9.78	10.01	0.23	2.35%	9.76	10.20	136448	13725	1.62%
2026-06-22	9.70	9.78	0.07	0.72%	9.39	9.84	128982	12377	1.53%
2026-06-18	9.78	9.71	-0.10	-1.02%	9.66	9.93	86846	8482	1.03%
2026-06-17	9.95	9.81	-0.12	-1.21%	9.76	9.95	61710	6069	0.73%
2026-06-16	10.04	9.93	-0.16	-1.59%	9.92	10.05	68557	6831	0.81%
2026-06-15	10.08	10.09	0.04	0.40%	10.00	10.20	83358	8421	0.99%
2026-06-12	9.92	10.05	0.18	1.82%	9.81	10.05	84846	8439	1.01%
2026-06-11	10.07	9.87	-0.21	-2.08%	9.86	10.07	61484	6093	0.73%
2026-06-10	9.81	10.08	0.24	2.44%	9.73	10.30	113020	11252	1.34%
2026-06-09	9.93	9.84	-0.09	-0.91%	9.82	9.95	77374	7634	0.92%