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
2026-05-06	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%
2026-03-12	12.20	11.96	-0.23	-1.89%	11.90	12.23	89099	10683	3.97%
2026-03-11	12.55	12.19	-0.36	-2.87%	12.12	12.55	105029	12875	4.68%
2026-03-10	12.24	12.55	0.38	3.12%	12.20	12.69	111031	13888	4.95%
2026-03-09	12.30	12.17	-0.23	-1.85%	12.11	12.43	102378	12505	4.56%
2026-03-06	12.55	12.40	-0.13	-1.04%	12.24	12.55	106085	13150	4.73%
2026-03-05	12.10	12.53	0.58	4.85%	12.03	12.66	170777	21183	7.61%
2026-03-04	11.96	11.95	-0.08	-0.67%	11.86	12.28	142861	17194	6.37%
2026-03-03	11.98	12.03	0.10	0.84%	11.94	12.88	229803	28479	10.24%
2026-03-02	12.11	11.93	-0.35	-2.85%	11.81	12.24	111655	13375	4.98%
2026-02-27	12.17	12.28	0.10	0.82%	12.02	12.42	97548	11914	4.35%
2026-02-26	12.45	12.18	-0.28	-2.25%	12.00	12.52	132971	16167	5.93%
2026-02-25	12.11	12.46	0.35	2.89%	11.91	12.59	183252	22709	8.17%
2026-02-24	11.83	12.11	0.40	3.42%	11.69	12.18	142182	17094	6.34%
2026-02-13	11.37	11.71	0.34	2.99%	11.35	11.84	121580	14194	5.42%
2026-02-12	11.53	11.37	-0.07	-0.61%	11.22	11.53	116243	13251	5.18%
2026-02-11	11.85	11.44	-0.56	-4.67%	11.40	11.91	209827	24343	9.35%
2026-02-10	11.77	12.00	0.35	3.00%	11.65	12.12	192447	22984	8.58%
2026-02-09	11.77	11.65	-0.13	-1.10%	11.62	11.99	291931	34475	13.01%
2026-02-06	11.39	11.78	0.50	4.43%	11.31	12.30	411430	48718	18.34%
2026-02-05	10.69	11.28	0.60	5.62%	10.59	11.40	278653	30996	12.42%
2026-02-04	10.58	10.68	0.11	1.04%	10.49	10.68	52733	5595	2.35%
2026-02-03	10.49	10.57	0.21	2.03%	10.43	10.60	57292	6037	2.55%
2026-02-02	10.41	10.36	-0.16	-1.52%	10.36	10.65	67525	7114	3.01%
2026-01-30	10.37	10.52	0.09	0.86%	10.36	10.62	67312	7070	3.00%
2026-01-29	10.45	10.43	-0.03	-0.29%	10.28	10.62	64311	6732	2.87%
2026-01-28	10.80	10.46	-0.32	-2.97%	10.42	10.82	109110	11529	4.86%
2026-01-27	11.06	10.78	-0.42	-3.75%	10.42	11.09	155830	16654	6.94%