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
2025-04-03	11.65	11.77	0.07	0.60%	11.63	11.91	92603	10888	1.10%
2025-04-02	11.91	11.70	-0.21	-1.76%	11.70	11.95	101023	11928	1.20%
2025-04-01	11.58	11.91	0.28	2.41%	11.55	12.16	184966	22083	2.20%
2025-03-31	11.57	11.63	-0.07	-0.60%	11.48	11.77	96978	11257	1.15%
2025-03-28	11.78	11.70	-0.03	-0.26%	11.68	11.97	120293	14217	1.43%
2025-03-27	11.60	11.73	0.12	1.03%	11.43	11.82	112899	13162	1.34%
2025-03-26	11.45	11.61	0.13	1.13%	11.38	11.64	83086	9599	0.99%
2025-03-25	11.34	11.48	0.17	1.50%	11.24	11.49	81949	9326	0.97%
2025-03-24	11.58	11.31	-0.20	-1.74%	11.18	11.59	122373	13916	1.45%
2025-03-21	11.70	11.51	-0.05	-0.43%	11.36	11.74	133326	15315	1.58%
2025-03-20	11.72	11.56	-0.16	-1.37%	11.53	11.78	94360	10982	1.12%
2025-03-19	11.50	11.72	0.18	1.56%	11.47	12.00	227679	26919	2.71%
2025-03-18	11.39	11.54	0.20	1.76%	11.32	11.61	118608	13589	1.41%
2025-03-17	11.30	11.34	0.07	0.62%	11.18	11.43	107387	12137	1.28%
2025-03-14	11.01	11.27	0.19	1.71%	11.00	11.27	109681	12257	1.30%
2025-03-13	11.21	11.08	-0.08	-0.72%	10.98	11.24	79523	8791	0.95%
2025-03-12	11.27	11.16	-0.09	-0.80%	11.15	11.37	103610	11620	1.23%
2025-03-11	11.08	11.25	0.08	0.72%	11.00	11.32	111162	12447	1.32%
2025-03-10	11.11	11.17	0.09	0.81%	11.03	11.21	122260	13612	1.45%
2025-03-07	11.06	11.08	0.02	0.18%	10.88	11.18	131128	14461	1.56%
2025-03-06	10.84	11.06	0.27	2.50%	10.73	11.37	202228	22292	2.40%
2025-03-05	11.00	10.79	-0.21	-1.91%	10.73	11.04	107604	11625	1.28%
2025-03-04	10.95	11.00	-0.01	-0.09%	10.90	11.06	64179	7047	0.76%
2025-03-03	10.84	11.01	0.18	1.66%	10.83	11.12	96582	10625	1.15%
2025-02-28	11.23	10.83	-0.41	-3.65%	10.82	11.28	131898	14505	1.57%
2025-02-27	11.10	11.24	0.15	1.35%	11.10	11.53	200108	22594	2.38%
2025-02-26	10.71	11.09	0.37	3.45%	10.67	11.13	180294	19615	2.14%
2025-02-25	10.81	10.72	-0.15	-1.38%	10.69	10.81	96235	10340	1.14%
2025-02-24	11.08	10.87	-0.15	-1.36%	10.84	11.10	135128	14746	1.61%
2025-02-21	10.82	11.02	0.24	2.23%	10.65	11.20	208007	22724	2.47%
2025-02-20	10.78	10.78	0.07	0.65%	10.69	10.91	87965	9515	1.05%
2025-02-19	10.66	10.71	0.00	0.00%	10.60	10.79	88752	9482	1.05%
2025-02-18	10.93	10.71	-0.24	-2.19%	10.66	10.97	108716	11744	1.29%
2025-02-17	11.00	10.95	0.04	0.37%	10.89	11.09	128498	14137	1.53%
2025-02-14	10.75	10.91	0.15	1.39%	10.75	10.94	90843	9877	1.08%
2025-02-13	10.84	10.76	-0.05	-0.46%	10.73	10.90	75214	8131	0.89%
2025-02-12	10.82	10.81	-0.01	-0.09%	10.72	10.85	77070	8309	0.92%
2025-02-11	11.02	10.82	-0.17	-1.55%	10.75	11.02	96857	10473	1.15%
2025-02-10	10.96	10.99	0.04	0.37%	10.94	11.08	82138	9034	0.98%
2025-02-07	10.80	10.95	0.15	1.39%	10.76	11.02	113886	12452	1.35%
2025-02-06	10.80	10.80	0.00	0.00%	10.61	10.82	98292	10544	1.17%
2025-02-05	10.86	10.80	0.07	0.65%	10.71	10.87	97614	10524	1.16%
2025-01-27	10.63	10.73	0.14	1.32%	10.60	10.98	123730	13372	1.47%
2025-01-24	10.46	10.59	0.23	2.22%	10.40	10.72	155707	16468	1.85%
2025-01-23	10.46	10.36	0.00	0.00%	10.34	10.57	79054	8261	0.94%
2025-01-22	10.40	10.36	-0.10	-0.96%	10.24	10.46	63034	6507	0.75%
2025-01-21	10.66	10.46	-0.16	-1.51%	10.37	10.68	108469	11327	1.29%
2025-01-20	10.50	10.62	0.26	2.51%	10.45	10.69	120524	12774	1.43%
2025-01-17	10.20	10.36	0.14	1.37%	10.12	10.43	80237	8259	0.95%
2025-01-16	10.36	10.22	-0.11	-1.06%	10.17	10.47	92399	9513	1.10%
2025-01-15	10.45	10.33	-0.13	-1.24%	10.31	10.45	63516	6581	0.75%
2025-01-14	10.22	10.46	0.22	2.15%	10.21	10.50	89610	9276	1.06%
2025-01-13	10.10	10.24	0.04	0.39%	10.06	10.24	65133	6623	0.77%
2025-01-10	10.39	10.20	-0.20	-1.92%	10.18	10.44	76933	7912	0.91%
2025-01-09	10.42	10.40	-0.07	-0.67%	10.28	10.50	57311	5971	0.68%
2025-01-08	10.48	10.47	-0.07	-0.66%	10.29	10.63	81020	8473	0.96%
2025-01-07	10.62	10.54	-0.08	-0.75%	10.31	10.70	93376	9741	1.11%
2025-01-06	10.44	10.62	0.26	2.51%	10.37	10.79	106833	11299	1.27%
2025-01-03	10.44	10.36	-0.07	-0.67%	10.32	10.67	84136	8814	1.00%
2025-01-02	10.69	10.43	-0.29	-2.71%	10.35	10.78	93251	9844	1.11%
2024-12-31	10.92	10.72	-0.22	-2.01%	10.70	11.06	87975	9559	1.05%
2024-12-30	11.00	10.94	-0.10	-0.91%	10.92	11.12	62145	6836	0.74%
2024-12-27	10.82	11.04	0.22	2.03%	10.71	11.14	82407	9069	0.98%
2024-12-26	11.01	10.82	-0.23	-2.08%	10.75	11.10	140172	15281	1.67%