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
2026-03-20	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%
2026-01-28	14.27	13.93	-0.34	-2.38%	13.84	14.35	93690	13143	1.26%
2026-01-27	14.37	14.27	0.02	0.14%	13.91	14.40	108471	15378	1.46%
2026-01-26	14.56	14.25	-0.30	-2.06%	14.18	14.58	143658	20522	1.93%
2026-01-23	14.66	14.55	-0.10	-0.68%	14.47	14.78	153610	22452	2.07%
2026-01-22	14.65	14.65	0.00	0.00%	14.47	14.72	117341	17139	1.58%
2026-01-21	14.27	14.65	0.27	1.88%	14.22	14.79	188816	27385	2.54%
2026-01-20	14.39	14.38	-0.02	-0.14%	14.26	14.43	75822	10872	1.02%
2026-01-19	14.43	14.40	-0.05	-0.35%	14.33	14.60	81753	11800	1.10%
2026-01-16	14.68	14.45	-0.18	-1.23%	14.36	14.73	80776	11699	1.09%
2026-01-15	14.88	14.63	-0.13	-0.88%	14.59	14.90	72232	10602	0.97%
2026-01-14	14.76	14.76	-0.08	-0.54%	14.68	15.15	173893	25974	2.34%
2026-01-13	14.59	14.84	0.25	1.71%	14.55	14.86	130129	19157	1.75%
2026-01-12	14.61	14.59	0.09	0.62%	14.40	14.68	104898	15261	1.41%
2026-01-09	14.49	14.50	0.08	0.55%	14.34	14.93	111346	16183	1.50%
2026-01-08	14.04	14.42	0.39	2.78%	14.03	14.54	98141	14041	1.32%
2026-01-07	14.12	14.03	-0.09	-0.64%	14.02	14.25	71712	10122	0.96%
2026-01-06	14.05	14.12	0.12	0.86%	13.89	14.17	92472	13001	1.24%
2026-01-05	13.85	14.00	0.26	1.89%	13.75	14.03	103605	14414	1.39%
2025-12-31	13.39	13.74	0.38	2.84%	13.31	13.94	106299	14547	1.43%
2025-12-30	13.57	13.36	-0.27	-1.98%	13.35	13.65	77312	10389	1.04%
2025-12-29	13.53	13.63	0.10	0.74%	13.48	13.70	74179	10088	1.00%
2025-12-26	13.70	13.53	-0.17	-1.24%	13.50	13.77	55251	7524	0.74%
2025-12-25	13.43	13.70	0.27	2.01%	13.37	13.74	61895	8402	0.83%
2025-12-24	13.32	13.43	0.15	1.13%	13.24	13.45	50446	6747	0.68%
2025-12-23	13.29	13.28	0.00	0.00%	13.22	13.43	83321	11111	1.12%
2025-12-22	13.48	13.28	-0.21	-1.56%	13.26	13.58	109058	14615	1.47%
2025-12-19	13.29	13.49	0.21	1.58%	13.10	13.75	112155	15090	1.51%
2025-12-18	13.22	13.28	-0.02	-0.15%	13.20	13.39	46838	6221	0.63%
2025-12-17	13.30	13.30	0.00	0.00%	13.05	13.41	85647	11338	1.15%
2025-12-16	13.64	13.30	-0.33	-2.42%	13.24	13.65	80681	10787	1.09%
2025-12-15	13.85	13.63	-0.32	-2.29%	13.55	13.92	96777	13272	1.30%
2025-12-12	13.94	13.95	0.00	0.00%	13.75	14.01	116051	16130	1.56%