仟源医药 (300254) - 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
2026-06-18	9.00	8.88	-0.12	-1.33%	8.74	9.12	92463	8246	4.09%
2026-06-17	9.28	9.00	-0.28	-3.02%	8.93	9.28	91999	8332	4.07%
2026-06-16	9.22	9.28	-0.01	-0.11%	8.98	9.38	122142	11169	5.41%
2026-06-15	9.59	9.29	-0.14	-1.48%	9.20	9.69	111520	10481	4.94%
2026-06-12	9.41	9.43	0.12	1.29%	9.25	9.50	94116	8839	4.17%
2026-06-11	9.62	9.31	-0.31	-3.22%	9.21	9.65	98499	9213	4.36%
2026-06-10	10.09	9.62	-0.48	-4.75%	9.37	10.09	153253	14759	6.78%
2026-06-09	9.48	10.10	1.00	10.99%	9.21	10.17	232340	22588	10.28%
2026-06-08	9.57	9.10	-0.59	-6.09%	9.04	9.95	187554	17738	8.30%
2026-06-05	10.08	9.69	0.00	0.00%	9.59	10.49	215096	21336	9.52%
2026-06-04	10.26	9.69	-0.66	-6.38%	9.60	10.37	144708	14302	6.40%
2026-06-03	10.50	10.35	-0.15	-1.43%	10.22	10.59	96863	10059	4.29%
2026-06-02	10.76	10.50	-0.25	-2.33%	10.17	10.81	120597	12582	5.34%
2026-06-01	10.82	10.75	-0.13	-1.19%	10.52	10.93	119312	12832	5.28%
2026-05-29	11.42	10.88	-0.55	-4.81%	10.80	11.69	141888	15810	6.28%
2026-05-28	11.50	11.43	-0.06	-0.52%	11.21	11.63	83317	9534	3.69%
2026-05-27	11.94	11.49	-0.38	-3.20%	11.32	12.20	136103	15885	6.02%
2026-05-26	12.70	11.87	-0.86	-6.76%	11.82	12.73	166879	20226	7.39%
2026-05-25	13.18	12.73	-0.36	-2.75%	12.65	14.11	178570	23653	7.90%
2026-05-22	12.88	13.09	0.30	2.35%	12.61	13.29	97153	12641	4.30%
2026-05-21	13.18	12.79	-0.34	-2.59%	12.77	13.74	159524	21190	7.06%
2026-05-20	13.91	13.13	-0.84	-6.01%	13.06	13.91	137809	18324	6.10%
2026-05-19	14.11	13.97	-0.14	-0.99%	13.59	14.40	121773	16833	5.39%
2026-05-18	14.35	14.11	-0.33	-2.29%	13.83	14.53	122677	17241	5.43%
2026-05-15	14.28	14.44	0.04	0.28%	14.04	14.50	111467	15894	4.93%
2026-05-14	14.00	14.40	0.42	3.00%	13.88	14.70	162568	23389	7.20%
2026-05-13	14.36	13.98	-0.37	-2.58%	13.90	14.43	130588	18353	5.78%
2026-05-12	15.19	14.35	-0.25	-1.71%	14.26	15.19	129957	18842	5.75%
2026-05-11	14.26	14.60	0.63	4.51%	14.25	15.20	196828	28941	8.71%
2026-05-08	14.30	13.97	-0.28	-1.96%	13.77	14.38	164562	23035	7.28%
2026-05-07	14.76	14.25	-0.43	-2.93%	13.86	15.01	316134	45475	13.99%
2026-05-06	13.71	14.68	1.18	8.74%	13.71	14.81	299798	43377	13.27%
2026-04-30	12.86	13.50	0.69	5.39%	12.77	13.64	240148	32121	10.63%
2026-04-29	12.35	12.81	0.48	3.89%	12.27	13.06	230288	29466	10.19%
2026-04-28	11.89	12.33	0.28	2.32%	11.40	12.50	273918	33391	12.12%
2026-04-27	11.86	12.05	0.11	0.92%	11.41	12.09	162705	19140	7.20%
2026-04-24	11.82	11.94	0.06	0.51%	11.73	12.09	88129	10501	3.90%
2026-04-23	12.14	11.88	-0.28	-2.30%	11.81	12.28	95823	11464	4.24%
2026-04-22	12.18	12.16	-0.11	-0.90%	12.00	12.24	84541	10212	3.74%
2026-04-21	12.37	12.27	-0.17	-1.37%	12.07	12.53	114059	13942	5.05%
2026-04-20	11.90	12.44	0.46	3.84%	11.87	12.52	174806	21448	7.74%
2026-04-17	12.13	11.98	-0.16	-1.32%	11.79	12.16	142145	16966	6.29%
2026-04-16	11.80	12.14	0.30	2.53%	11.63	12.29	210239	25163	9.31%
2026-04-15	11.93	11.84	0.09	0.77%	11.59	12.03	184888	21872	8.18%
2026-04-14	11.78	11.75	0.02	0.17%	11.44	12.03	180402	21070	7.98%
2026-04-13	11.98	11.73	-0.26	-2.17%	11.58	11.98	183665	21510	8.13%
2026-04-10	11.35	11.99	0.69	6.11%	11.35	12.18	234032	27795	10.36%
2026-04-09	11.75	11.30	-0.49	-4.16%	11.27	11.81	112658	12898	4.99%
2026-04-08	11.50	11.79	0.41	3.60%	11.50	11.94	113642	13330	5.03%
2026-04-07	11.23	11.38	0.26	2.34%	10.88	11.60	110380	12516	4.89%
2026-04-03	11.65	11.12	-0.56	-4.79%	11.12	11.72	102280	11561	4.53%
2026-04-02	11.72	11.68	-0.15	-1.27%	11.53	11.87	122183	14285	5.41%
2026-04-01	11.49	11.83	0.55	4.88%	11.47	11.93	144085	16923	6.38%
2026-03-31	11.68	11.28	-0.39	-3.34%	11.26	11.84	115824	13313	5.13%
2026-03-30	11.11	11.67	0.48	4.29%	11.07	11.74	175037	20112	7.75%
2026-03-27	10.90	11.19	0.19	1.73%	10.76	11.29	148611	16448	6.58%
2026-03-26	10.95	11.00	0.12	1.10%	10.91	11.77	205566	23211	9.10%
2026-03-25	11.15	10.88	-0.21	-1.89%	10.86	11.15	75451	8292	3.34%
2026-03-24	10.76	11.09	0.52	4.92%	10.67	11.10	93770	10210	4.15%
2026-03-23	11.31	10.57	-0.86	-7.52%	10.41	11.31	140338	15184	6.25%
2026-03-20	11.79	11.43	-0.26	-2.22%	11.38	11.93	73913	8587	3.29%
2026-03-19	12.01	11.69	-0.43	-3.55%	11.59	12.05	92098	10809	4.10%
2026-03-18	11.78	12.12	0.33	2.80%	11.78	12.16	70576	8442	3.15%
2026-03-17	12.04	11.79	-0.26	-2.16%	11.76	12.19	76112	9094	3.39%
2026-03-16	12.01	12.05	0.07	0.58%	11.97	12.32	82920	10034	3.70%
2026-03-13	11.95	11.98	0.02	0.17%	11.86	12.42	96901	11817	4.32%