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
2026-06-18	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%
2026-05-11	32.06	32.59	0.52	1.62%	32.05	33.09	95641	31146	0.68%
2026-05-08	32.12	32.07	-0.05	-0.16%	31.23	32.65	100865	32269	0.72%
2026-05-07	31.15	32.12	1.28	4.15%	30.65	32.19	117403	36865	0.84%
2026-05-06	30.40	30.84	0.47	1.55%	30.22	31.65	114146	35440	0.81%
2026-04-30	29.95	30.37	0.43	1.44%	29.95	31.59	117733	36164	0.84%
2026-04-29	30.00	29.94	-0.20	-0.66%	29.50	30.30	76937	22989	0.55%
2026-04-28	31.37	30.14	-1.23	-3.92%	29.60	31.56	134700	40723	0.96%
2026-04-27	30.76	31.37	0.58	1.88%	30.42	31.93	86744	26926	0.62%
2026-04-24	31.06	30.79	-0.27	-0.87%	30.03	31.35	73493	22622	0.52%
2026-04-23	31.87	31.06	-0.98	-3.06%	30.70	31.89	78357	24461	0.56%
2026-04-22	31.80	32.04	0.07	0.22%	31.08	32.17	88431	27917	0.63%
2026-04-21	32.79	31.97	-0.90	-2.74%	31.66	33.00	94489	30334	0.67%
2026-04-20	32.70	32.87	0.00	0.00%	32.58	34.86	156421	52537	1.11%
2026-04-17	33.64	32.87	-1.13	-3.32%	32.52	34.00	126141	41559	0.90%
2026-04-16	33.53	34.00	0.03	0.09%	33.00	34.42	130073	43897	0.93%
2026-04-15	32.10	33.97	2.51	7.98%	31.39	34.20	226235	75389	1.61%
2026-04-14	33.04	31.46	-1.63	-4.93%	30.28	33.50	221483	69516	1.58%
2026-04-13	32.38	33.09	0.49	1.50%	32.20	34.17	103029	34420	0.73%
2026-04-10	33.20	32.60	-0.60	-1.81%	32.52	33.98	90805	30121	0.65%
2026-04-09	33.51	33.20	-0.68	-2.01%	33.01	34.21	91693	30646	0.65%
2026-04-08	33.70	33.88	0.63	1.89%	33.41	34.48	114493	38809	0.82%
2026-04-07	32.91	33.25	0.74	2.28%	32.52	34.05	108404	36058	0.77%
2026-04-03	33.11	32.51	-1.17	-3.47%	32.38	33.52	104894	34362	0.75%
2026-04-02	34.67	33.68	-0.77	-2.24%	33.50	34.90	156155	53117	1.11%
2026-04-01	32.18	34.45	2.69	8.47%	32.00	34.46	227522	76758	1.62%
2026-03-31	32.28	31.76	-0.48	-1.49%	31.50	33.10	113456	36674	0.81%
2026-03-30	31.89	32.24	-0.04	-0.12%	31.64	33.28	179754	58294	1.28%
2026-03-27	27.83	32.28	4.12	14.63%	27.83	33.32	230637	71415	1.64%
2026-03-26	30.03	28.16	-1.51	-5.09%	28.02	30.20	120714	34741	0.86%
2026-03-25	29.59	29.67	0.07	0.24%	29.37	30.66	93084	27910	0.66%
2026-03-24	28.67	29.60	1.60	5.71%	28.37	29.71	112201	32514	0.80%
2026-03-23	30.08	28.00	-2.16	-7.16%	27.70	30.08	119093	34310	0.85%
2026-03-20	31.79	30.16	-1.49	-4.71%	30.00	32.13	89587	27801	0.64%
2026-03-19	32.02	31.65	-0.40	-1.25%	31.51	32.67	96192	30858	0.68%
2026-03-18	32.33	32.05	-0.30	-0.93%	31.68	32.49	75622	24186	0.54%
2026-03-17	31.68	32.35	0.35	1.09%	30.90	33.63	161099	52447	1.15%
2026-03-16	29.99	32.00	2.01	6.70%	29.97	32.35	140280	44290	1.00%