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
2026-07-30	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%
2026-06-08	21.50	21.81	-0.06	-0.27%	21.43	22.77	311698	68889	4.09%
2026-06-05	22.64	21.87	-0.33	-1.49%	21.80	22.82	246070	54560	3.23%
2026-06-04	22.21	22.20	-0.21	-0.94%	21.93	22.63	203478	45286	2.67%
2026-06-03	22.79	22.41	-0.52	-2.27%	22.28	23.24	225933	51164	2.97%
2026-06-02	22.93	22.93	-0.22	-0.95%	22.03	23.65	344117	78102	4.52%
2026-06-01	23.56	23.15	-0.39	-1.66%	22.96	23.97	349669	81613	4.59%
2026-05-29	22.80	23.54	0.94	4.16%	22.50	23.96	522092	121974	6.86%
2026-05-28	23.06	22.80	-0.54	-2.31%	22.39	23.23	306156	69682	4.02%
2026-05-27	23.90	23.34	-0.46	-1.93%	22.56	24.85	462815	108019	6.08%
2026-05-26	23.41	23.80	0.10	0.42%	23.11	24.42	380225	90723	4.99%
2026-05-25	23.75	23.70	-0.21	-0.88%	23.10	24.35	449074	106288	5.90%
2026-05-22	24.29	23.91	-0.07	-0.29%	23.59	24.78	449842	108143	5.91%
2026-05-21	24.29	23.98	-0.54	-2.20%	23.82	25.22	632072	154733	8.30%
2026-05-20	23.46	24.52	0.93	3.94%	23.36	25.30	736987	180473	9.68%
2026-05-19	22.86	23.59	1.12	4.98%	22.47	24.20	859440	201300	11.28%
2026-05-18	21.46	22.47	1.01	4.71%	21.40	23.12	682165	152637	8.96%
2026-05-15	21.42	21.46	-0.37	-1.69%	21.27	21.97	477486	102741	6.27%
2026-05-14	21.71	21.83	0.00	0.00%	21.42	22.58	678829	149765	8.91%
2026-05-13	21.38	21.83	0.60	2.83%	21.16	22.15	761430	165488	10.00%
2026-05-12	22.28	21.23	-1.01	-4.54%	20.68	22.50	1144850	245152	15.03%
2026-05-11	23.00	22.24	-0.30	-1.33%	21.58	23.22	1859399	416704	24.41%
2026-05-08	22.54	22.54	2.05	10.00%	22.53	22.54	408460	92066	5.36%
2026-05-07	18.75	20.49	1.86	9.98%	18.63	20.49	867371	172280	11.39%
2026-05-06	18.32	18.63	0.24	1.31%	18.23	18.78	247781	46140	3.25%
2026-04-30	18.40	18.39	-0.03	-0.16%	18.18	18.79	254809	47047	3.35%
2026-04-29	18.91	18.42	-0.49	-2.59%	18.11	18.93	312732	57433	4.11%
2026-04-28	19.19	18.91	-0.37	-1.92%	18.77	19.38	284158	54019	3.73%
2026-04-27	18.31	19.28	0.92	5.01%	18.22	19.36	459367	87126	6.03%
2026-04-24	18.28	18.36	-0.09	-0.49%	18.11	18.60	175546	32241	2.30%
2026-04-23	18.19	18.45	0.10	0.54%	18.14	18.73	274059	50567	3.60%
2026-04-22	17.80	18.35	0.46	2.57%	17.70	18.36	248509	44851	3.26%
2026-04-21	18.14	17.89	-0.30	-1.65%	17.81	18.33	225397	40468	2.96%