众生药业 (002317) - 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	24.73	24.68	-0.12	-0.48%	24.60	25.05	101355	25087	1.32%
2026-09-15	24.85	24.80	-0.09	-0.36%	24.40	25.13	148068	36702	1.93%
2026-09-14	23.35	24.89	1.50	6.41%	23.21	25.05	293346	71624	3.82%
2026-09-11	24.00	23.39	-0.83	-3.43%	23.31	24.48	177844	42005	2.32%
2026-09-10	24.81	24.22	-0.79	-3.16%	24.11	24.97	173762	42281	2.26%
2026-09-09	25.84	25.01	-0.90	-3.47%	24.86	26.00	180182	45481	2.35%
2026-09-08	25.35	25.91	0.88	3.52%	25.12	26.19	230418	59411	3.00%
2026-09-07	24.50	25.03	0.39	1.58%	24.46	25.29	158522	39681	2.06%
2026-09-04	25.04	24.64	-0.25	-1.00%	24.51	25.13	99698	24798	1.30%
2026-09-03	24.36	24.89	0.46	1.88%	24.36	25.14	145354	36160	1.89%
2026-09-02	24.90	24.43	-0.38	-1.53%	24.13	25.07	162623	39961	2.12%
2026-09-01	25.09	24.81	-0.16	-0.64%	24.61	25.09	111590	27652	1.45%
2026-08-31	25.46	24.97	-0.88	-3.40%	24.65	25.61	155896	38854	2.03%
2026-08-28	26.10	25.85	-0.25	-0.96%	25.62	26.54	135193	35017	1.76%
2026-08-27	24.61	26.10	1.48	6.01%	24.43	26.19	289598	73493	3.77%
2026-08-26	25.37	24.62	-0.87	-3.41%	24.40	25.57	230099	57255	3.00%
2026-08-25	24.06	25.49	0.15	0.59%	23.39	25.57	391001	95592	5.09%
2026-08-24	26.00	25.34	-0.83	-3.17%	25.17	26.39	252566	64443	3.32%
2026-08-21	26.65	26.17	-1.22	-4.45%	25.45	26.88	366738	95510	4.82%
2026-08-20	28.00	27.39	0.16	0.59%	27.14	28.75	478000	133546	6.28%
2026-08-19	28.26	27.23	-1.26	-4.42%	27.06	28.59	270498	74719	3.55%
2026-08-18	28.23	28.49	0.25	0.89%	27.65	28.84	344909	97746	4.53%
2026-08-17	27.51	28.24	0.79	2.88%	26.68	28.36	373523	103429	4.90%
2026-08-14	28.49	27.45	-1.55	-5.34%	27.10	28.90	550519	152953	7.23%
2026-08-13	27.84	29.00	1.05	3.76%	27.39	29.92	695005	202572	9.13%
2026-08-12	28.14	27.95	-0.48	-1.69%	27.87	29.73	481743	137485	6.33%
2026-08-11	27.65	28.43	0.65	2.34%	27.21	29.78	541733	155603	7.11%
2026-08-10	28.79	27.78	-0.80	-2.80%	27.39	28.80	493462	138668	6.48%
2026-08-07	27.48	28.58	1.18	4.31%	27.12	28.68	524375	147396	6.89%
2026-08-06	27.72	27.40	-0.12	-0.44%	27.03	27.95	306278	84212	4.02%
2026-08-05	27.02	27.52	0.42	1.55%	26.83	27.93	300530	82716	3.95%
2026-08-04	27.01	27.10	0.39	1.46%	26.15	27.33	347301	92979	4.56%
2026-08-03	26.38	26.71	0.49	1.87%	26.21	27.29	267579	71652	3.51%
2026-07-31	24.81	26.22	1.23	4.92%	24.75	26.96	334625	87940	4.39%
2026-07-30	26.12	24.99	-1.20	-4.58%	24.70	26.62	307127	78122	4.03%
2026-07-29	26.55	26.19	-0.30	-1.13%	25.69	26.88	284941	74961	3.74%
2026-07-28	28.00	26.49	-1.47	-5.26%	26.35	28.35	347780	94367	4.57%
2026-07-27	26.90	27.96	1.28	4.80%	26.33	28.28	422063	116314	5.54%
2026-07-24	26.82	26.68	-0.40	-1.48%	26.50	28.44	400227	109587	5.25%
2026-07-23	27.53	27.08	-0.72	-2.59%	26.83	28.21	369076	101088	4.85%
2026-07-22	26.90	27.80	0.73	2.70%	26.57	28.50	529181	147216	6.95%
2026-07-21	26.50	27.07	0.18	0.67%	24.61	27.15	786580	204659	10.33%
2026-07-20	28.34	26.89	-1.44	-5.08%	25.68	29.60	1045851	288158	13.73%
2026-07-17	30.51	28.33	-1.63	-5.44%	28.30	30.74	774672	226844	10.17%
2026-07-16	32.00	29.96	-3.33	-10.00%	29.96	33.19	973878	303959	12.79%
2026-07-15	31.06	33.29	2.14	6.87%	30.70	34.27	970052	320291	12.74%
2026-07-14	30.53	31.15	-0.45	-1.42%	29.22	33.00	790886	246092	10.38%
2026-07-13	29.53	31.60	2.06	6.97%	28.57	31.61	872845	260607	11.46%
2026-07-10	26.71	29.54	2.69	10.02%	26.03	29.54	706769	204213	9.28%
2026-07-09	25.89	26.85	0.88	3.39%	25.43	27.36	401278	106214	5.27%
2026-07-08	26.77	25.97	-0.86	-3.21%	25.86	28.17	446132	119255	5.86%
2026-07-07	28.03	26.83	-2.16	-7.45%	26.70	28.85	550839	152735	7.23%
2026-07-06	27.34	28.99	1.55	5.65%	26.93	29.49	686895	197131	9.02%
2026-07-03	26.80	27.44	0.95	3.59%	25.45	27.88	703748	188349	9.24%
2026-07-02	26.49	26.49	-0.22	-0.82%	26.18	27.52	703463	188430	9.24%
2026-07-01	24.57	26.71	2.14	8.71%	23.78	26.98	768882	196080	10.10%
2026-06-30	24.64	24.57	-0.28	-1.13%	24.01	25.17	576671	141261	7.57%
2026-06-29	22.39	24.85	2.26	10.00%	22.11	24.85	603851	146172	7.93%
2026-06-26	23.40	22.59	-1.02	-4.32%	22.56	23.64	349854	80535	4.59%
2026-06-25	22.94	23.61	0.42	1.81%	22.10	24.00	537318	124389	7.05%
2026-06-24	22.72	23.19	0.30	1.31%	22.56	23.58	475138	110549	6.24%
2026-06-23	22.02	22.89	0.77	3.48%	21.96	23.89	477800	110494	6.27%
2026-06-22	22.62	22.12	-0.78	-3.41%	20.86	22.78	512796	110697	6.73%
2026-06-18	20.90	22.90	2.08	9.99%	20.48	22.90	309314	67812	4.06%
2026-06-17	21.81	20.82	-1.03	-4.71%	20.49	21.95	341179	71845	4.48%
2026-06-16	22.27	21.85	-0.55	-2.46%	21.64	22.42	264691	58081	3.48%
2026-06-15	22.30	22.40	-0.14	-0.62%	21.70	22.55	301986	66982	3.97%
2026-06-12	22.60	22.54	-0.22	-0.97%	22.37	23.33	484587	110821	6.36%
2026-06-11	22.00	22.76	0.75	3.41%	21.72	23.10	341570	76713	4.48%
2026-06-10	21.68	22.01	0.17	0.78%	21.36	22.15	203836	44295	2.68%
2026-06-09	21.97	21.84	0.03	0.14%	21.64	22.45	191586	42047	2.52%