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
2026-06-24	12.78	12.61	-0.14	-1.10%	12.60	13.03	102674	13127	1.38%
2026-06-23	12.48	12.75	0.19	1.51%	12.42	12.82	93644	11918	1.26%
2026-06-22	12.72	12.56	-0.16	-1.26%	12.05	12.74	120000	14807	1.61%
2026-06-18	12.64	12.72	0.04	0.32%	12.56	12.85	62282	7938	0.84%
2026-06-17	12.64	12.68	0.04	0.32%	12.44	12.80	61606	7783	0.83%
2026-06-16	12.44	12.64	0.21	1.69%	12.31	12.65	88414	11035	1.19%
2026-06-15	12.45	12.43	-0.06	-0.48%	12.34	12.57	56832	7074	0.76%
2026-06-12	12.32	12.49	0.18	1.46%	12.23	12.54	62366	7736	0.84%
2026-06-11	12.49	12.31	-0.18	-1.44%	12.28	12.53	50389	6227	0.68%
2026-06-10	12.25	12.49	0.16	1.30%	12.22	12.52	86331	10710	1.16%
2026-06-09	12.40	12.33	-0.12	-0.96%	12.29	12.49	56627	7014	0.76%
2026-06-08	12.55	12.45	-0.10	-0.80%	12.29	12.60	73224	9116	0.99%
2026-06-05	12.63	12.55	-0.02	-0.16%	12.52	12.77	74789	9431	1.01%
2026-06-04	12.57	12.57	0.03	0.24%	12.39	12.69	97256	12231	1.31%
2026-06-03	12.72	12.54	-0.19	-1.49%	12.53	12.75	68087	8606	0.92%
2026-06-02	12.69	12.73	-0.05	-0.39%	12.60	12.84	68317	8683	0.92%
2026-06-01	12.79	12.78	-0.01	-0.08%	12.46	12.80	88531	11185	1.19%
2026-05-29	12.60	12.79	0.22	1.75%	12.58	12.82	91573	11644	1.23%
2026-05-28	12.61	12.57	-0.04	-0.32%	12.42	12.65	69742	8752	0.94%
2026-05-27	12.49	12.61	0.08	0.64%	12.28	12.72	115867	14485	1.56%
2026-05-26	12.53	12.53	0.02	0.16%	12.44	12.64	84490	10590	1.14%
2026-05-25	12.64	12.51	-0.18	-1.42%	12.43	12.66	82527	10334	1.11%
2026-05-22	12.71	12.69	-0.03	-0.24%	12.61	12.79	75805	9618	1.02%
2026-05-21	12.88	12.72	-0.16	-1.24%	12.62	13.03	93233	11966	1.25%
2026-05-20	12.68	12.88	0.21	1.66%	12.58	12.96	93597	11966	1.26%
2026-05-19	12.68	12.67	0.00	0.00%	12.59	12.89	68492	8711	0.92%
2026-05-18	12.56	12.67	0.12	0.96%	12.42	12.68	75986	9553	1.02%
2026-05-15	12.71	12.55	-0.17	-1.34%	12.50	12.81	85971	10877	1.16%
2026-05-14	12.88	12.72	-0.17	-1.32%	12.68	12.95	106687	13640	1.44%
2026-05-13	12.87	12.89	0.00	0.00%	12.73	12.95	77083	9889	1.04%
2026-05-12	13.09	12.89	-0.24	-1.83%	12.78	13.11	128765	16627	1.73%
2026-05-11	13.03	13.13	0.08	0.61%	12.86	13.22	141762	18510	1.91%
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%