致敬每一个财富自由的梦想,祝大家早日进化为游资

仙琚制药 (002332) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 10.82 10.76 -0.06 -0.55% 10.67 11.02 480091 51975 4.88%
2025-07-31 10.85 10.82 -0.07 -0.64% 10.73 11.25 672457 73814 6.83%
2025-07-30 10.95 10.89 -0.06 -0.55% 10.70 11.45 966187 107129 9.81%
2025-07-29 10.60 10.95 0.47 4.48% 10.44 11.04 692516 74315 7.03%
2025-07-28 10.71 10.48 -0.16 -1.50% 10.42 10.76 511515 53948 5.20%
2025-07-25 10.80 10.64 -0.16 -1.48% 10.62 10.97 506802 54495 5.15%
2025-07-24 10.76 10.80 0.09 0.84% 10.45 10.85 727612 77814 7.39%
2025-07-23 10.19 10.71 0.56 5.52% 10.19 10.81 1173212 124317 11.92%
2025-07-22 9.92 10.15 0.27 2.73% 9.85 10.28 591710 59620 6.01%
2025-07-21 9.87 9.88 0.00 0.00% 9.78 9.95 243062 24002 2.47%
2025-07-18 9.76 9.88 0.12 1.23% 9.64 10.05 419114 41171 4.26%
2025-07-17 9.62 9.76 0.13 1.35% 9.62 9.87 248794 24275 2.53%
2025-07-16 9.49 9.63 0.13 1.37% 9.49 9.65 198662 19065 2.02%
2025-07-15 9.59 9.50 -0.11 -1.14% 9.47 9.61 160578 15289 1.63%
2025-07-14 9.53 9.61 0.09 0.95% 9.50 9.64 141519 13572 1.44%
2025-07-11 9.45 9.52 0.07 0.74% 9.45 9.60 169076 16128 1.72%
2025-07-10 9.44 9.45 0.04 0.43% 9.39 9.48 104505 9877 1.06%
2025-07-09 9.38 9.41 0.02 0.21% 9.36 9.48 122523 11540 1.24%
2025-07-08 9.35 9.39 0.06 0.64% 9.33 9.48 126780 11928 1.29%
2025-07-07 9.40 9.33 -0.07 -0.74% 9.31 9.44 148155 13872 1.50%
2025-07-04 9.33 9.40 0.04 0.43% 9.33 9.50 163872 15440 1.66%
2025-07-03 9.24 9.36 0.11 1.19% 9.23 9.38 150862 14081 1.53%
2025-07-02 9.27 9.25 -0.02 -0.22% 9.21 9.31 92838 8574 0.94%
2025-07-01 9.17 9.27 0.10 1.09% 9.16 9.28 104655 9646 1.06%
2025-06-30 9.18 9.17 0.02 0.22% 9.13 9.19 114322 10469 1.16%
2025-06-27 9.16 9.15 -0.01 -0.11% 9.14 9.21 80845 7413 0.82%
2025-06-26 9.23 9.16 -0.07 -0.76% 9.14 9.23 83410 7656 0.85%
2025-06-25 9.21 9.23 0.02 0.22% 9.16 9.23 100787 9272 1.02%
2025-06-24 9.16 9.21 0.05 0.55% 9.13 9.22 106865 9824 1.09%
2025-06-23 9.06 9.16 0.06 0.66% 9.02 9.20 91941 8374 0.93%
2025-06-20 9.07 9.10 0.02 0.22% 9.04 9.13 64390 5850 0.65%
2025-06-19 9.21 9.08 -0.13 -1.41% 9.06 9.23 113546 10363 1.15%
2025-06-18 9.18 9.21 0.00 0.00% 9.15 9.24 125525 11546 1.27%
2025-06-17 9.33 9.21 -0.08 -0.86% 9.18 9.42 150276 13930 1.53%
2025-06-16 9.33 9.29 -0.08 -0.85% 9.27 9.43 147070 13722 1.49%
2025-06-13 9.60 9.37 -0.22 -2.29% 9.36 9.63 205168 19404 2.08%
2025-06-12 9.53 9.59 0.06 0.63% 9.50 9.61 139207 13297 1.41%
2025-06-11 9.58 9.53 -0.04 -0.42% 9.52 9.64 140814 13468 1.43%
2025-06-10 9.59 9.57 -0.04 -0.42% 9.47 9.64 175221 16784 1.78%
2025-06-09 9.39 9.61 0.23 2.45% 9.37 9.61 194722 18596 1.98%
2025-06-06 9.38 9.38 0.01 0.11% 9.33 9.45 88971 8342 0.90%
2025-06-05 9.54 9.37 -0.16 -1.68% 9.33 9.56 147379 13849 1.50%
2025-06-04 9.55 9.53 -0.02 -0.21% 9.50 9.67 163069 15574 1.66%
2025-06-03 9.35 9.55 0.18 1.92% 9.29 9.57 181532 17212 1.84%
2025-05-30 9.28 9.37 0.05 0.54% 9.28 9.41 132972 12433 1.35%
2025-05-29 9.14 9.32 0.22 2.42% 9.11 9.34 149990 13897 1.52%
2025-05-28 9.15 9.10 0.00 0.00% 9.10 9.20 108034 9873 1.10%
2025-05-27 9.33 9.40 0.07 0.75% 9.28 9.41 94149 8816 0.96%
2025-05-26 9.45 9.33 -0.09 -0.96% 9.27 9.46 128436 12007 1.30%
2025-05-23 9.38 9.42 0.05 0.53% 9.36 9.56 178728 16959 1.82%
2025-05-22 9.40 9.37 -0.03 -0.32% 9.33 9.43 77178 7237 0.78%
2025-05-21 9.38 9.40 0.03 0.32% 9.36 9.45 103490 9744 1.05%
2025-05-20 9.29 9.37 0.10 1.08% 9.28 9.42 137545 12893 1.40%
2025-05-19 9.30 9.27 -0.02 -0.22% 9.24 9.33 71774 6645 0.73%
2025-05-16 9.26 9.29 0.03 0.32% 9.23 9.31 76705 7114 0.78%
2025-05-15 9.32 9.26 -0.06 -0.64% 9.24 9.34 79498 7381 0.81%
2025-05-14 9.36 9.32 -0.04 -0.43% 9.26 9.38 89251 8305 0.91%
2025-05-13 9.39 9.36 0.00 0.00% 9.34 9.41 114461 10712 1.16%
2025-05-12 9.28 9.36 0.10 1.08% 9.21 9.37 195660 18164 1.99%
2025-05-09 9.25 9.26 0.01 0.11% 9.22 9.34 169814 15735 1.72%
2025-05-08 9.11 9.25 0.14 1.54% 9.08 9.41 241355 22350 2.45%
2025-05-07 9.16 9.11 0.04 0.44% 9.08 9.19 141999 12958 1.44%
2025-05-06 8.98 9.07 0.09 1.00% 8.93 9.08 152061 13700 1.54%
2025-04-30 8.98 8.98 0.01 0.11% 8.98 9.06 93221 8405 0.95%
2025-04-29 8.98 8.97 -0.05 -0.55% 8.91 9.05 146603 13172 1.49%
2025-04-28 9.18 9.02 -0.19 -2.06% 9.02 9.20 193922 17596 1.97%
2025-04-25 9.06 9.21 0.15 1.66% 9.05 9.30 240312 22041 2.44%
2025-04-24 9.05 9.06 -0.21 -2.27% 8.98 9.15 341776 30941 3.47%