致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 06:52:06 休市中

奇正藏药 (002287) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 22.44 20.48 -2.28 -10.02% 20.48 22.44 27857 5907 0.53%
2025-04-03 22.67 22.76 -0.10 -0.44% 22.65 23.01 12613 2874 0.24%
2025-04-02 23.05 22.86 -0.08 -0.35% 22.78 23.06 17510 4011 0.33%
2025-04-01 22.76 22.94 0.21 0.92% 22.75 23.35 24280 5609 0.46%
2025-03-31 22.83 22.73 -0.12 -0.53% 22.33 22.98 18427 4176 0.35%
2025-03-28 22.68 22.85 0.01 0.04% 22.68 23.38 22790 5249 0.43%
2025-03-27 22.46 22.84 0.39 1.74% 22.25 22.87 24805 5619 0.47%
2025-03-26 22.23 22.45 0.19 0.85% 22.07 22.56 16090 3593 0.30%
2025-03-25 22.05 22.26 0.22 1.00% 21.95 22.39 14940 3313 0.28%
2025-03-24 21.87 22.04 0.06 0.27% 21.81 22.35 15647 3455 0.30%
2025-03-21 22.59 21.98 -0.10 -0.45% 21.86 22.91 19293 4287 0.36%
2025-03-20 22.17 22.08 -0.19 -0.85% 21.99 22.28 9494 2095 0.18%
2025-03-19 22.37 22.27 -0.06 -0.27% 22.17 22.40 10337 2302 0.20%
2025-03-18 22.52 22.33 -0.09 -0.40% 22.28 22.52 10349 2314 0.20%
2025-03-17 22.42 22.42 0.00 0.00% 22.30 22.63 13122 2948 0.25%
2025-03-14 22.35 22.42 -0.09 -0.40% 22.24 22.56 12869 2876 0.24%
2025-03-13 22.47 22.51 0.04 0.18% 22.20 22.54 13138 2937 0.25%
2025-03-12 22.90 22.47 -0.29 -1.27% 22.40 22.90 11876 2679 0.22%
2025-03-11 22.30 22.76 0.33 1.47% 22.29 22.80 19290 4359 0.36%
2025-03-10 22.20 22.43 0.28 1.26% 22.08 22.60 25657 5728 0.48%
2025-03-07 22.25 22.15 -0.10 -0.45% 22.09 22.34 10504 2334 0.20%
2025-03-06 22.21 22.25 0.05 0.23% 22.05 22.34 19845 4395 0.37%
2025-03-05 22.39 22.20 -0.08 -0.36% 22.10 22.39 13474 2992 0.25%
2025-03-04 22.54 22.28 -0.13 -0.58% 22.19 22.60 16050 3595 0.30%
2025-03-03 22.50 22.41 0.39 1.77% 22.22 23.00 34463 7791 0.65%
2025-02-28 21.94 22.02 0.00 0.00% 21.91 22.14 16065 3535 0.30%
2025-02-27 22.09 22.02 0.03 0.14% 21.86 22.09 14526 3194 0.27%
2025-02-26 21.82 21.99 0.18 0.83% 21.78 22.19 14524 3193 0.27%
2025-02-25 21.76 21.81 0.05 0.23% 21.41 21.87 15762 3418 0.30%
2025-02-24 21.48 21.76 0.31 1.45% 21.30 21.98 22421 4864 0.42%
2025-02-21 21.51 21.45 -0.05 -0.23% 21.24 21.68 12690 2710 0.24%
2025-02-20 21.29 21.50 0.12 0.56% 21.22 21.82 18616 4008 0.35%
2025-02-19 21.06 21.38 0.32 1.52% 20.74 21.39 22550 4760 0.43%
2025-02-18 21.41 21.06 -0.34 -1.59% 20.97 21.52 11016 2344 0.21%
2025-02-17 21.20 21.40 0.08 0.38% 21.08 21.41 13338 2836 0.25%
2025-02-14 21.14 21.32 0.18 0.85% 21.13 21.40 8446 1799 0.16%
2025-02-13 21.21 21.14 -0.21 -0.98% 21.13 21.41 7269 1543 0.14%
2025-02-12 21.48 21.35 -0.08 -0.37% 21.15 21.49 7340 1563 0.14%
2025-02-11 21.60 21.43 -0.19 -0.88% 21.23 21.65 7852 1677 0.15%
2025-02-10 21.44 21.62 0.18 0.84% 21.41 21.65 12164 2622 0.23%
2025-02-07 21.43 21.44 0.05 0.23% 21.30 21.63 10833 2328 0.20%
2025-02-06 21.39 21.39 0.01 0.05% 21.15 21.43 7467 1591 0.14%
2025-02-05 21.27 21.38 0.30 1.42% 21.14 21.61 9908 2110 0.19%
2025-01-27 20.96 21.08 0.16 0.76% 20.96 21.28 8652 1828 0.16%
2025-01-24 21.08 20.92 0.00 0.00% 20.88 21.12 10515 2207 0.20%
2025-01-23 21.26 21.14 -0.09 -0.42% 21.02 21.46 9003 1906 0.17%
2025-01-22 21.15 21.23 -0.05 -0.23% 21.03 21.31 7100 1504 0.13%
2025-01-21 21.28 21.28 0.00 0.00% 20.99 21.39 6994 1481 0.13%
2025-01-20 21.04 21.28 0.34 1.62% 20.96 21.78 15800 3377 0.30%
2025-01-17 20.86 20.94 0.03 0.14% 20.76 21.03 8113 1696 0.15%
2025-01-16 20.55 20.91 0.38 1.85% 20.46 20.99 12337 2566 0.23%
2025-01-15 20.50 20.53 -0.05 -0.24% 20.33 20.68 7152 1464 0.13%
2025-01-14 20.26 20.58 0.32 1.58% 20.26 20.65 11558 2367 0.22%
2025-01-13 20.02 20.26 0.10 0.50% 20.00 20.29 6619 1336 0.12%
2025-01-10 20.46 20.16 -0.28 -1.37% 20.16 20.53 7646 1557 0.14%
2025-01-09 20.51 20.44 -0.12 -0.58% 20.22 20.59 6841 1398 0.13%
2025-01-08 20.67 20.56 -0.15 -0.72% 20.27 20.89 9877 2037 0.19%
2025-01-07 21.10 20.71 -0.31 -1.47% 20.30 21.10 16141 3315 0.30%
2025-01-06 20.66 21.02 0.39 1.89% 20.66 21.31 14261 2990 0.27%
2025-01-03 20.89 20.63 -0.24 -1.15% 20.59 21.30 11979 2513 0.23%
2025-01-02 21.40 20.87 -0.53 -2.48% 20.72 21.51 13258 2805 0.25%
2024-12-31 21.76 21.40 -0.34 -1.56% 21.38 21.80 12063 2601 0.23%
2024-12-30 21.89 21.74 -0.21 -0.96% 21.63 21.99 13213 2878 0.25%