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
2025-04-03	13.52	13.52	-0.07	-0.52%	13.41	13.75	48220	6528	0.65%
2025-04-02	13.55	13.59	0.01	0.07%	13.47	13.66	45052	6107	0.61%
2025-04-01	13.19	13.58	0.41	3.11%	13.11	13.75	93739	12711	1.26%
2025-03-31	13.50	13.17	-0.40	-2.95%	13.02	13.55	72170	9544	0.97%
2025-03-28	13.50	13.57	0.11	0.82%	13.41	13.71	89844	12198	1.21%
2025-03-27	13.35	13.46	0.07	0.52%	13.23	13.58	67729	9098	0.91%
2025-03-26	13.18	13.39	0.21	1.59%	13.12	13.42	43000	5734	0.58%
2025-03-25	13.12	13.18	0.05	0.38%	12.98	13.22	48650	6374	0.65%
2025-03-24	13.16	13.13	-0.03	-0.23%	12.98	13.28	49696	6517	0.67%
2025-03-21	13.31	13.16	-0.20	-1.50%	13.10	13.50	56134	7447	0.76%
2025-03-20	13.27	13.36	0.08	0.60%	13.19	13.43	55514	7386	0.75%
2025-03-19	13.43	13.28	-0.15	-1.12%	13.23	13.49	37222	4968	0.50%
2025-03-18	13.35	13.43	0.10	0.75%	13.30	13.57	50316	6749	0.68%
2025-03-17	13.36	13.33	0.01	0.08%	13.26	13.50	58681	7834	0.79%
2025-03-14	13.25	13.32	0.07	0.53%	13.18	13.37	44706	5937	0.60%
2025-03-13	13.38	13.25	-0.12	-0.90%	13.14	13.50	42041	5568	0.57%
2025-03-12	13.55	13.37	-0.15	-1.11%	13.36	13.62	47968	6462	0.65%
2025-03-11	13.08	13.52	0.42	3.21%	13.03	13.54	88562	11832	1.19%
2025-03-10	13.32	13.10	-0.15	-1.13%	13.08	13.42	54682	7201	0.74%
2025-03-07	13.30	13.25	-0.01	-0.08%	13.08	13.40	63107	8346	0.85%
2025-03-06	13.28	13.26	0.01	0.08%	13.23	13.36	50786	6744	0.68%
2025-03-05	13.45	13.25	-0.18	-1.34%	13.20	13.45	37581	4992	0.51%
2025-03-04	13.23	13.43	0.12	0.90%	13.20	13.50	66280	8885	0.89%
2025-03-03	13.40	13.31	-0.22	-1.63%	13.28	13.54	71070	9528	0.96%
2025-02-28	13.77	13.53	-0.23	-1.67%	13.47	13.81	90845	12364	1.22%
2025-02-27	13.72	13.76	-0.24	-1.71%	13.41	14.02	97940	13484	1.32%
2025-02-26	13.68	14.00	0.37	2.71%	13.58	14.18	103810	14443	1.40%
2025-02-25	13.67	13.63	-0.11	-0.80%	13.59	13.77	79809	10912	1.07%
2025-02-24	13.76	13.74	0.05	0.37%	13.67	14.06	91519	12679	1.23%
2025-02-21	13.75	13.69	-0.09	-0.65%	13.65	13.94	62891	8638	0.85%
2025-02-20	13.63	13.78	0.13	0.95%	13.60	13.98	55345	7628	0.74%
2025-02-19	13.86	13.65	-0.25	-1.80%	13.63	13.94	66238	9114	0.89%
2025-02-18	13.57	13.90	0.29	2.13%	13.50	14.28	135115	18887	1.82%
2025-02-17	13.65	13.61	-0.04	-0.29%	13.51	13.75	80533	10968	1.08%
2025-02-14	13.51	13.65	0.07	0.52%	13.50	13.73	49444	6753	0.67%
2025-02-13	13.51	13.58	0.07	0.52%	13.41	13.67	72529	9830	0.98%
2025-02-12	13.53	13.51	-0.06	-0.44%	13.49	13.80	78242	10673	1.05%
2025-02-11	13.55	13.57	0.02	0.15%	13.34	13.63	72641	9821	0.98%
2025-02-10	13.19	13.55	0.35	2.65%	13.15	13.70	149668	20185	2.01%
2025-02-07	13.09	13.20	0.07	0.53%	13.06	13.35	68912	9104	0.93%
2025-02-06	13.02	13.13	0.09	0.69%	12.94	13.21	60916	7969	0.82%
2025-02-05	12.69	13.04	0.36	2.84%	12.68	13.12	97250	12609	1.31%
2025-01-27	12.58	12.68	0.09	0.71%	12.58	12.81	48666	6191	0.65%
2025-01-24	12.53	12.59	0.02	0.16%	12.51	12.74	56151	7089	0.76%
2025-01-23	12.61	12.57	0.00	0.00%	12.52	12.70	50785	6396	0.68%
2025-01-22	12.50	12.57	0.03	0.24%	12.33	12.59	59613	7435	0.80%
2025-01-21	12.42	12.54	0.13	1.05%	12.40	12.80	58150	7324	0.78%
2025-01-20	12.44	12.41	0.08	0.65%	12.32	12.49	52587	6517	0.71%
2025-01-17	12.21	12.33	0.06	0.49%	12.21	12.37	32345	3983	0.44%
2025-01-16	12.37	12.27	-0.07	-0.57%	12.24	12.45	46424	5730	0.62%
2025-01-15	12.41	12.34	-0.08	-0.64%	12.27	12.41	46438	5714	0.62%
2025-01-14	12.31	12.42	0.09	0.73%	12.25	12.45	78973	9750	1.06%
2025-01-13	12.03	12.33	0.22	1.82%	12.01	12.40	57283	7020	0.77%
2025-01-10	12.11	12.11	-0.01	-0.08%	11.99	12.23	38450	4657	0.52%
2025-01-09	12.08	12.12	-0.02	-0.16%	11.95	12.32	49347	6018	0.66%
2025-01-08	12.15	12.14	-0.05	-0.41%	12.00	12.27	52711	6403	0.71%
2025-01-07	12.35	12.19	-0.20	-1.61%	12.12	12.38	49405	6027	0.66%
2025-01-06	12.32	12.39	0.18	1.47%	12.22	12.49	70946	8783	0.95%
2025-01-03	12.09	12.21	0.13	1.08%	12.08	12.33	65159	7972	0.88%
2025-01-02	12.26	12.08	-0.14	-1.15%	11.98	12.47	75678	9270	1.02%
2024-12-31	12.46	12.22	-0.25	-2.00%	12.22	12.56	74907	9258	1.01%
2024-12-30	12.50	12.47	-0.04	-0.32%	12.41	12.58	45153	5634	0.61%
2024-12-27	12.37	12.51	0.12	0.97%	12.28	12.69	49231	6169	0.66%
2024-12-26	12.25	12.39	0.10	0.81%	12.25	12.54	63937	7920	0.86%