奇正藏药 (002287) - 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
2026-04-30	22.75	22.74	-0.06	-0.26%	22.65	22.95	13431	3059	0.24%
2026-04-29	22.58	22.80	0.18	0.80%	22.58	22.85	15962	3635	0.28%
2026-04-28	22.66	22.62	0.07	0.31%	22.54	22.81	13494	3061	0.24%
2026-04-27	22.50	22.55	-0.11	-0.49%	22.48	22.73	15332	3458	0.27%
2026-04-24	22.87	22.66	-0.41	-1.78%	22.50	23.00	23547	5334	0.41%
2026-04-23	23.10	23.07	-0.03	-0.13%	22.70	23.10	19314	4426	0.34%
2026-04-22	23.10	23.10	-0.08	-0.35%	23.02	23.17	13643	3146	0.24%
2026-04-21	23.17	23.18	0.00	0.00%	23.11	23.37	12513	2902	0.22%
2026-04-20	23.30	23.18	-0.12	-0.52%	23.11	23.30	14577	3377	0.26%
2026-04-17	23.44	23.30	-0.14	-0.60%	23.10	23.44	17015	3949	0.30%
2026-04-16	23.52	23.44	-0.01	-0.04%	23.24	23.55	17009	3976	0.30%
2026-04-15	23.29	23.45	0.31	1.34%	23.24	23.60	26508	6211	0.46%
2026-04-14	23.11	23.14	0.08	0.35%	23.01	23.18	12093	2792	0.21%
2026-04-13	23.35	23.06	-0.27	-1.16%	23.06	23.36	14790	3428	0.26%
2026-04-10	23.21	23.33	0.23	1.00%	23.12	23.53	21466	5007	0.38%
2026-04-09	23.22	23.10	-0.33	-1.41%	23.02	23.66	26924	6256	0.47%
2026-04-08	23.40	23.43	0.22	0.95%	23.29	23.60	23274	5448	0.41%
2026-04-07	23.08	23.21	0.12	0.52%	22.83	23.30	13335	3083	0.23%
2026-04-03	23.78	23.09	-0.65	-2.74%	23.06	23.78	20989	4892	0.37%
2026-04-02	23.76	23.74	0.15	0.64%	23.59	23.94	29451	6989	0.52%
2026-04-01	23.19	23.59	0.60	2.61%	23.02	23.60	27006	6318	0.47%
2026-03-31	23.02	22.99	-0.14	-0.61%	22.95	23.35	21399	4953	0.37%
2026-03-30	22.65	23.13	0.26	1.14%	22.65	23.15	22965	5282	0.40%
2026-03-27	22.08	22.87	0.67	3.02%	22.05	22.94	29748	6735	0.52%
2026-03-26	22.53	22.20	-0.35	-1.55%	22.15	22.64	17398	3892	0.30%
2026-03-25	22.43	22.55	0.16	0.71%	22.33	22.60	21539	4842	0.38%
2026-03-24	22.39	22.39	0.38	1.73%	22.04	22.48	18611	4142	0.33%
2026-03-23	23.05	22.01	-1.30	-5.58%	21.96	23.07	43053	9623	0.75%
2026-03-20	23.50	23.31	-0.19	-0.81%	23.31	23.73	19920	4683	0.35%
2026-03-19	23.92	23.50	-0.53	-2.21%	23.46	23.98	24026	5678	0.42%
2026-03-18	24.19	24.03	-0.22	-0.91%	23.87	24.35	24224	5809	0.42%
2026-03-17	24.21	24.25	0.03	0.12%	24.15	24.45	22799	5543	0.40%
2026-03-16	24.24	24.22	-0.07	-0.29%	24.00	24.30	20594	4971	0.36%
2026-03-13	24.23	24.29	0.02	0.08%	24.15	24.45	22631	5502	0.40%
2026-03-12	24.38	24.27	-0.16	-0.65%	24.20	24.43	24807	6021	0.43%
2026-03-11	24.88	24.43	-0.40	-1.61%	24.36	24.88	47283	11579	0.83%
2026-03-10	24.86	24.83	0.11	0.44%	24.72	25.05	33344	8281	0.58%
2026-03-09	24.90	24.72	-0.25	-1.00%	24.60	25.08	38191	9470	0.67%
2026-03-06	24.70	24.97	0.01	0.04%	24.40	24.98	46381	11466	0.81%
2026-03-05	25.00	24.96	-0.52	-2.04%	24.72	25.37	83750	20930	1.47%
2026-03-04	25.28	25.48	0.65	2.62%	25.27	25.99	121898	31180	2.13%
2026-03-03	25.01	24.83	-0.27	-1.08%	24.67	25.63	84794	21351	1.49%
2026-03-02	25.20	25.10	0.49	1.99%	24.91	25.99	116571	29580	2.04%
2026-02-27	24.65	24.61	-0.07	-0.28%	24.49	24.68	20946	5144	0.37%
2026-02-26	24.85	24.68	-0.18	-0.72%	24.60	24.89	26150	6462	0.46%
2026-02-25	24.79	24.86	0.08	0.32%	24.64	25.04	38441	9537	0.67%
2026-02-24	24.45	24.78	0.73	3.04%	24.20	24.79	43085	10588	0.75%
2026-02-13	24.55	24.05	-0.38	-1.56%	24.05	24.55	27957	6793	0.49%
2026-02-12	24.81	24.43	-0.40	-1.61%	24.38	24.81	32888	8053	0.58%
2026-02-11	24.88	24.83	-0.05	-0.20%	24.71	24.92	29284	7261	0.51%
2026-02-10	24.80	24.88	0.00	0.00%	24.62	25.20	53908	13436	0.94%
2026-02-09	24.65	24.88	-0.24	-0.96%	24.48	25.05	90592	22371	1.59%
2026-02-06	24.46	25.12	1.28	5.37%	24.26	25.95	163366	40984	2.86%
2026-02-05	23.69	23.84	0.13	0.55%	23.66	23.90	20220	4814	0.35%
2026-02-04	23.54	23.71	0.13	0.55%	23.42	23.71	20533	4837	0.36%
2026-02-03	23.64	23.58	0.08	0.34%	23.32	23.70	22497	5288	0.39%
2026-02-02	23.89	23.50	-0.44	-1.84%	23.49	24.04	30320	7210	0.53%
2026-01-30	24.13	23.94	-0.15	-0.62%	23.90	24.30	26709	6424	0.47%
2026-01-29	24.23	24.09	-0.13	-0.54%	23.88	24.27	29045	6986	0.51%
2026-01-28	24.53	24.22	-0.36	-1.46%	24.21	24.61	33917	8252	0.59%
2026-01-27	25.25	24.58	-0.47	-1.88%	24.35	25.26	46264	11395	0.81%
2026-01-26	24.95	25.05	0.25	1.01%	24.55	25.19	58674	14617	1.03%