东诚药业 (002675) - 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
2026-05-08	13.04	13.05	0.02	0.15%	12.99	13.25	114464	14964	1.54%
2026-05-07	13.03	13.03	0.01	0.08%	12.97	13.20	108744	14185	1.46%
2026-05-06	12.99	13.02	0.03	0.23%	12.91	13.24	109578	14329	1.47%
2026-04-30	13.30	12.99	-0.33	-2.48%	12.97	13.31	144479	18906	1.94%
2026-04-29	13.30	13.32	-0.05	-0.37%	13.18	13.45	94196	12550	1.27%
2026-04-28	13.37	13.45	0.08	0.60%	13.35	13.75	126632	17118	1.70%
2026-04-27	13.49	13.37	-0.18	-1.33%	13.34	13.58	120155	16113	1.62%
2026-04-24	13.58	13.55	-0.14	-1.02%	13.43	13.71	113162	15346	1.52%
2026-04-23	13.81	13.69	-0.25	-1.79%	13.66	14.03	136489	18835	1.84%
2026-04-22	13.81	13.94	0.08	0.58%	13.68	14.09	178932	24823	2.41%
2026-04-21	13.97	13.86	-0.13	-0.93%	13.79	14.10	155998	21674	2.10%
2026-04-20	13.98	13.99	-0.01	-0.07%	13.88	14.25	159177	22401	2.14%
2026-04-17	14.12	14.00	-0.23	-1.62%	13.91	14.23	167505	23472	2.25%
2026-04-16	14.33	14.23	-0.42	-2.87%	14.10	14.39	255131	36249	3.43%
2026-04-15	14.42	14.65	0.44	3.10%	14.10	14.66	415206	59956	5.59%
2026-04-14	13.86	14.21	0.37	2.67%	13.81	14.23	249536	35070	3.36%
2026-04-13	14.06	13.84	-0.05	-0.36%	13.70	14.06	174231	24115	2.34%
2026-04-10	13.80	13.89	0.03	0.22%	13.63	14.15	265169	36807	3.57%
2026-04-09	14.12	13.86	-0.39	-2.74%	13.80	14.60	344354	48436	4.63%
2026-04-08	14.60	14.25	-0.19	-1.32%	14.12	14.69	353433	50571	4.75%
2026-04-07	14.16	14.44	-0.14	-0.96%	13.89	14.65	373903	53330	5.03%
2026-04-03	15.01	14.58	-0.87	-5.63%	14.48	15.08	452200	66647	6.08%
2026-04-02	14.51	15.45	0.80	5.46%	14.40	15.48	687871	103350	9.25%
2026-04-01	14.13	14.65	0.49	3.46%	14.02	14.80	634775	91667	8.54%
2026-03-31	14.97	14.16	-0.32	-2.21%	14.00	15.00	714307	103402	9.61%
2026-03-30	14.48	14.48	1.32	10.03%	14.48	14.48	143371	20760	1.93%
2026-03-27	12.46	13.16	0.59	4.69%	12.46	13.22	126405	16439	1.70%
2026-03-26	12.88	12.57	-0.21	-1.64%	12.30	12.95	104562	13269	1.41%
2026-03-25	12.71	12.78	0.07	0.55%	12.69	12.88	72747	9300	0.98%
2026-03-24	12.40	12.71	0.47	3.84%	12.35	12.80	90932	11390	1.22%
2026-03-23	12.78	12.24	-0.70	-5.41%	12.12	12.94	142101	17711	1.91%
2026-03-20	13.03	12.94	-0.07	-0.54%	12.90	13.24	81323	10602	1.09%
2026-03-19	13.09	13.01	-0.17	-1.29%	12.92	13.16	71643	9338	0.96%
2026-03-18	13.18	13.18	0.01	0.08%	13.05	13.28	57900	7628	0.78%
2026-03-17	13.35	13.17	-0.15	-1.13%	13.15	13.43	63446	8430	0.85%
2026-03-16	13.31	13.32	0.05	0.38%	13.19	13.39	94693	12595	1.27%
2026-03-13	13.44	13.27	-0.19	-1.41%	13.23	13.48	80905	10811	1.09%
2026-03-12	13.49	13.46	0.12	0.90%	13.26	13.58	166942	22415	2.25%
2026-03-11	13.18	13.34	0.22	1.68%	12.99	13.55	198913	26572	2.68%
2026-03-10	12.73	13.12	0.50	3.96%	12.68	13.48	181507	23764	2.44%
2026-03-09	12.69	12.62	-0.07	-0.55%	12.44	12.69	87244	10963	1.17%
2026-03-06	12.26	12.69	0.44	3.59%	12.22	12.76	107323	13520	1.44%
2026-03-05	12.40	12.25	0.01	0.08%	12.18	12.48	88218	10847	1.19%
2026-03-04	12.54	12.24	-0.36	-2.86%	12.23	12.64	91049	11290	1.22%
2026-03-03	13.06	12.60	-0.29	-2.25%	12.53	13.08	108274	13772	1.46%
2026-03-02	13.17	12.89	-0.41	-3.08%	12.76	13.17	124188	16063	1.67%
2026-02-27	13.32	13.30	-0.01	-0.08%	13.25	13.38	80770	10751	1.09%
2026-02-26	13.50	13.31	-0.19	-1.41%	13.29	13.50	77609	10353	1.04%
2026-02-25	13.45	13.50	0.13	0.97%	13.40	13.63	82785	11210	1.11%
2026-02-24	13.35	13.37	0.17	1.29%	13.33	13.51	79051	10600	1.06%
2026-02-13	13.38	13.20	-0.16	-1.20%	13.20	13.43	63856	8507	0.86%
2026-02-12	13.57	13.36	-0.21	-1.55%	13.32	13.59	77074	10340	1.04%
2026-02-11	13.66	13.57	-0.07	-0.51%	13.55	13.68	51820	7050	0.70%
2026-02-10	13.61	13.64	0.05	0.37%	13.55	13.70	51988	7090	0.70%
2026-02-09	13.68	13.59	-0.02	-0.15%	13.55	13.72	64409	8765	0.87%
2026-02-06	13.65	13.61	-0.02	-0.15%	13.58	13.95	80166	11043	1.08%
2026-02-05	13.78	13.63	-0.12	-0.87%	13.61	13.78	64321	8796	0.87%
2026-02-04	13.51	13.75	0.23	1.70%	13.41	13.78	90773	12326	1.22%
2026-02-03	13.55	13.52	0.02	0.15%	13.40	13.60	78715	10626	1.06%
2026-02-02	13.69	13.50	-0.27	-1.96%	13.48	13.86	112890	15380	1.52%
2026-01-30	13.90	13.77	-0.15	-1.08%	13.70	14.03	81241	11223	1.09%
2026-01-29	13.98	13.92	-0.01	-0.07%	13.85	14.18	89701	12561	1.21%