富祥药业 (300497) - 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	19.40	19.68	0.36	1.86%	18.97	19.80	519660	101216	11.48%
2026-04-30	19.69	19.32	-0.51	-2.57%	19.30	20.19	511582	100033	11.30%
2026-04-29	19.25	19.83	0.63	3.28%	18.40	19.90	622369	120054	13.75%
2026-04-28	19.50	19.20	-0.54	-2.74%	19.12	19.84	606891	117477	13.41%
2026-04-27	18.31	19.74	1.45	7.93%	18.17	20.22	784402	152562	17.79%
2026-04-24	17.89	18.29	0.29	1.61%	17.33	18.45	419028	74853	9.51%
2026-04-23	18.26	18.00	-0.34	-1.85%	17.80	18.60	402060	72758	9.12%
2026-04-22	18.00	18.34	0.09	0.49%	17.87	18.49	352132	64336	7.99%
2026-04-21	18.83	18.25	-0.59	-3.13%	17.85	18.85	517789	93874	11.75%
2026-04-20	18.81	18.84	0.00	0.00%	18.61	19.58	457892	86692	10.39%
2026-04-17	19.01	18.84	-0.12	-0.63%	18.51	19.82	566890	107644	12.86%
2026-04-16	18.82	18.96	-0.03	-0.16%	18.42	19.33	560796	106222	12.72%
2026-04-15	19.50	18.99	-0.67	-3.41%	18.74	19.80	697254	133327	15.82%
2026-04-14	18.98	19.66	0.68	3.58%	18.57	19.71	733926	139338	16.65%
2026-04-13	18.33	18.98	0.55	2.98%	18.28	19.15	673709	126190	15.28%
2026-04-10	18.34	18.43	0.20	1.10%	18.24	18.97	522079	96930	11.84%
2026-04-09	18.90	18.23	-0.60	-3.19%	18.03	18.98	520338	95431	11.80%
2026-04-08	19.08	18.83	0.01	0.05%	18.41	19.08	662965	124491	15.04%
2026-04-07	18.00	18.82	1.09	6.15%	17.80	19.34	707220	131929	16.04%
2026-04-03	18.02	17.73	-0.81	-4.37%	17.70	18.45	505552	90639	11.47%
2026-04-02	18.81	18.54	-0.58	-3.03%	18.27	19.01	672683	125085	15.26%
2026-04-01	18.22	19.12	0.97	5.34%	18.00	19.73	1050740	199220	23.83%
2026-03-31	19.44	18.15	-1.27	-6.54%	17.91	19.65	1038023	192658	23.55%
2026-03-30	19.73	19.42	0.33	1.73%	19.03	20.55	1099078	215727	24.93%
2026-03-27	18.01	19.09	0.65	3.52%	18.01	19.94	1229073	232260	27.88%
2026-03-26	17.29	18.44	1.14	6.59%	17.10	18.59	1174825	211828	26.65%
2026-03-25	16.95	17.30	0.30	1.76%	16.87	17.80	1293224	222954	29.34%
2026-03-24	16.34	17.00	2.83	19.97%	16.34	17.00	944196	159410	21.42%
2026-03-23	14.50	14.17	-0.79	-5.28%	13.99	14.99	231273	33445	5.25%
2026-03-20	15.00	14.96	-0.10	-0.66%	14.88	15.48	220988	33574	5.01%
2026-03-19	15.30	15.06	-0.40	-2.59%	15.02	15.74	155885	23728	3.54%
2026-03-18	15.35	15.46	0.11	0.72%	14.97	15.52	144881	22046	3.29%
2026-03-17	15.76	15.35	-0.48	-3.03%	15.16	16.03	196041	30482	4.45%
2026-03-16	15.70	15.83	0.22	1.41%	15.58	16.10	202083	31903	4.58%
2026-03-13	15.99	15.61	-0.30	-1.89%	15.58	16.60	319292	51416	7.24%
2026-03-12	16.04	15.91	-0.16	-1.00%	15.79	16.40	179824	28798	4.08%
2026-03-11	15.60	16.07	0.44	2.82%	15.53	16.33	236527	38044	5.37%
2026-03-10	15.81	15.63	-0.07	-0.45%	15.60	16.10	128834	20381	2.92%
2026-03-09	15.09	15.70	0.39	2.55%	14.76	15.73	180487	27415	4.09%
2026-03-06	15.26	15.31	0.05	0.33%	15.14	15.49	98386	15082	2.23%
2026-03-05	15.35	15.26	0.20	1.33%	15.10	15.53	114763	17604	2.60%
2026-03-04	15.00	15.06	-0.16	-1.05%	14.92	15.34	112332	16989	2.55%
2026-03-03	16.00	15.22	-0.76	-4.76%	15.20	16.35	191453	29729	4.34%
2026-03-02	16.04	15.98	-0.34	-2.08%	15.75	16.43	185616	29832	4.21%
2026-02-27	16.00	16.32	0.24	1.49%	15.97	16.54	178584	29196	4.05%
2026-02-26	16.74	16.08	-0.46	-2.78%	15.99	16.86	201496	32594	4.57%
2026-02-25	16.02	16.54	0.44	2.73%	15.96	16.64	185281	30421	4.20%
2026-02-24	16.69	16.10	-0.28	-1.71%	16.05	16.75	160112	26010	3.63%
2026-02-13	16.04	16.38	0.25	1.55%	15.95	16.73	210159	34589	4.77%
2026-02-12	15.92	16.13	0.06	0.37%	15.77	16.29	176895	28450	4.01%
2026-02-11	15.95	16.07	0.06	0.37%	15.86	16.45	209368	33869	4.75%
2026-02-10	15.70	16.01	0.22	1.39%	15.51	16.03	170253	26952	3.86%
2026-02-09	15.88	15.79	0.00	0.00%	15.55	16.00	184723	29001	4.19%
2026-02-06	15.08	15.79	0.61	4.02%	15.08	16.24	302953	47970	6.87%
2026-02-05	15.10	15.18	-0.01	-0.07%	15.07	15.39	131185	19979	2.98%
2026-02-04	15.20	15.19	-0.09	-0.59%	14.98	15.34	119573	18120	2.71%
2026-02-03	15.05	15.28	0.47	3.17%	14.88	15.30	166422	25158	3.78%
2026-02-02	15.10	14.81	-0.31	-2.05%	14.78	15.44	201175	30474	4.56%
2026-01-30	15.44	15.12	-0.41	-2.64%	14.74	15.55	257280	38752	5.84%
2026-01-29	15.85	15.53	-0.47	-2.94%	15.50	15.96	210190	33025	4.77%
2026-01-28	16.12	16.00	-0.30	-1.84%	15.77	16.22	234651	37408	5.32%
2026-01-27	16.54	16.30	-0.15	-0.91%	15.45	16.76	406080	64828	9.21%