石药创新 (300765) - 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
2026-08-20	49.96	51.78	8.63	20.00%	45.69	51.78	645222	322816	4.59%
2026-08-19	44.08	43.15	-1.25	-2.82%	42.34	44.49	246074	106771	1.75%
2026-08-18	44.00	44.40	-0.04	-0.09%	43.50	46.23	330644	148102	2.35%
2026-08-17	40.97	44.44	3.67	9.00%	40.35	46.64	376094	166060	2.68%
2026-08-14	41.03	40.77	-0.51	-1.24%	40.03	41.94	181294	73845	1.29%
2026-08-13	42.00	41.28	-1.47	-3.44%	41.18	45.00	278600	119337	1.98%
2026-08-12	42.01	42.75	-0.56	-1.29%	41.60	43.45	226082	95891	1.61%
2026-08-11	39.97	43.31	2.53	6.20%	39.02	45.00	331745	139117	2.36%
2026-08-10	41.20	40.78	-0.40	-0.97%	40.30	43.60	291487	121368	2.08%
2026-08-07	39.02	41.18	1.18	2.95%	38.10	43.33	338864	137406	2.41%
2026-08-06	38.29	40.00	2.00	5.26%	37.01	40.32	251924	98446	1.79%
2026-08-05	37.25	38.00	0.64	1.71%	37.00	38.20	122888	46331	0.87%
2026-08-04	37.05	37.36	1.04	2.86%	36.82	38.00	134844	50456	0.96%
2026-08-03	37.99	36.32	-1.70	-4.47%	35.88	38.99	137979	50742	0.98%
2026-07-31	35.67	38.02	2.02	5.61%	35.50	38.84	189193	71186	1.35%
2026-07-30	38.00	36.00	-2.00	-5.26%	35.48	38.49	182766	66932	1.30%
2026-07-29	37.68	38.00	-0.90	-2.31%	36.39	38.90	233842	88515	1.66%
2026-07-28	37.88	38.90	2.48	6.81%	37.48	39.40	341281	131219	2.43%
2026-07-27	36.43	36.42	-0.48	-1.30%	35.82	37.99	158830	58270	1.13%
2026-07-24	38.06	36.90	-1.71	-4.43%	36.66	38.80	156451	58806	1.11%
2026-07-23	38.45	38.61	-1.13	-2.84%	37.49	39.44	172443	66205	1.23%
2026-07-22	40.88	39.74	-1.71	-4.13%	38.80	42.98	232154	94718	1.65%
2026-07-21	40.21	41.45	-0.17	-0.41%	37.87	41.45	268269	106018	1.91%
2026-07-20	36.75	41.62	3.37	8.81%	36.36	42.88	344304	138849	2.45%
2026-07-17	40.07	38.25	-1.72	-4.30%	37.53	42.00	260529	101298	1.85%
2026-07-16	40.08	39.97	-2.03	-4.83%	39.00	42.77	261904	106401	1.86%
2026-07-15	37.43	42.00	4.61	12.33%	37.43	43.40	339867	139939	2.42%
2026-07-14	36.50	37.39	-0.16	-0.43%	36.00	38.53	172836	64690	1.23%
2026-07-13	37.80	37.55	-1.15	-2.97%	36.50	39.09	196283	73977	1.40%
2026-07-10	36.10	38.70	2.32	6.38%	35.80	39.58	282525	108298	2.01%
2026-07-09	32.82	36.38	2.53	7.47%	32.62	37.00	271068	96630	1.93%
2026-07-08	33.84	33.85	-0.31	-0.91%	33.51	35.70	183828	63438	1.31%
2026-07-07	36.11	34.16	-2.57	-7.00%	33.80	37.08	326129	114062	2.32%
2026-07-06	35.10	36.73	0.02	0.05%	35.00	38.67	368006	136300	2.62%
2026-07-03	35.00	36.71	2.22	6.44%	33.80	37.39	401337	141811	2.86%
2026-07-02	30.90	34.49	3.74	12.16%	30.80	34.66	391340	130611	2.79%
2026-07-01	27.00	30.75	3.52	12.93%	26.30	31.50	264008	76931	1.88%
2026-06-30	27.31	27.23	-0.47	-1.70%	26.96	27.60	150293	40997	1.07%
2026-06-29	25.39	27.70	2.30	9.06%	25.05	28.10	221966	59965	1.58%
2026-06-26	25.84	25.40	-0.73	-2.79%	25.04	26.72	133075	34281	0.95%
2026-06-25	26.02	26.13	0.10	0.38%	25.03	26.95	157265	40819	1.12%
2026-06-24	24.50	26.03	1.44	5.86%	24.38	27.00	245223	64091	1.75%
2026-06-23	24.27	24.59	0.39	1.61%	24.01	24.93	147240	36057	1.05%
2026-06-22	23.88	24.20	0.25	1.04%	23.10	24.66	148237	35461	1.06%
2026-06-18	24.36	23.95	-0.64	-2.60%	23.81	24.99	150155	36375	1.07%
2026-06-17	24.00	24.59	0.83	3.49%	23.80	26.21	205630	51947	1.46%
2026-06-16	24.55	23.76	-0.98	-3.96%	23.65	24.68	124504	29831	0.89%
2026-06-15	23.23	24.74	1.51	6.50%	23.21	24.80	148900	36149	1.06%
2026-06-12	23.97	23.23	-0.74	-3.09%	23.16	24.20	147156	34835	1.05%
2026-06-11	23.70	23.97	0.04	0.17%	23.42	24.10	83476	19772	0.59%
2026-06-10	23.94	23.93	0.05	0.21%	23.05	24.08	86094	20352	0.61%
2026-06-09	23.66	23.88	0.28	1.19%	22.50	24.40	124136	29187	0.88%
2026-06-08	24.50	23.60	-1.30	-5.22%	23.05	25.42	117381	28133	0.84%
2026-06-05	25.54	24.90	-0.42	-1.66%	24.75	26.29	92975	23551	0.66%
2026-06-04	25.66	25.32	-0.34	-1.33%	25.10	26.02	56505	14370	0.40%
2026-06-03	25.49	25.66	0.10	0.39%	25.07	25.97	98484	25163	0.70%
2026-06-02	25.97	25.56	-0.39	-1.50%	24.53	26.05	114214	28775	0.81%
2026-06-01	28.01	25.95	-0.81	-3.03%	25.75	28.64	175132	47073	1.25%
2026-05-29	26.48	26.76	0.72	2.76%	25.63	27.44	149450	39737	1.06%
2026-05-28	27.15	26.04	-1.25	-4.58%	25.01	27.30	142961	37238	1.02%
2026-05-27	27.76	27.29	-0.56	-2.01%	26.91	28.06	96115	26289	0.68%
2026-05-26	28.11	27.85	-0.26	-0.92%	27.03	29.33	146157	41033	1.04%
2026-05-25	29.51	28.11	-0.73	-2.53%	27.84	29.51	90524	25615	0.64%
2026-05-22	28.85	28.84	0.12	0.42%	28.54	29.50	77981	22560	0.56%
2026-05-21	29.50	28.72	-0.80	-2.71%	28.62	30.68	114820	34043	0.82%
2026-05-20	29.80	29.52	-0.38	-1.27%	29.01	29.98	78691	23260	0.56%
2026-05-19	29.75	29.90	0.05	0.17%	28.50	30.25	107974	31689	0.77%
2026-05-18	30.77	29.85	-0.92	-2.99%	29.62	30.83	81879	24563	0.58%
2026-05-15	31.38	30.77	-0.43	-1.38%	30.43	32.42	89198	27993	0.64%
2026-05-14	32.10	31.20	-0.88	-2.74%	31.18	32.60	74867	23791	0.53%
2026-05-13	32.66	32.08	-0.72	-2.20%	31.71	32.96	85762	27505	0.61%
2026-05-12	32.68	32.80	0.21	0.64%	32.22	33.55	122326	40253	0.87%