辰欣药业 (603367) - 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	15.57	15.70	0.15	0.96%	15.51	15.71	50178	7839	1.11%
2026-04-30	15.60	15.55	-0.11	-0.70%	15.52	15.73	49061	7661	1.08%
2026-04-29	15.48	15.66	0.52	3.43%	15.42	15.79	96533	15126	2.13%
2026-04-28	15.35	15.14	-0.25	-1.62%	15.12	15.57	64185	9828	1.42%
2026-04-27	15.23	15.39	0.08	0.52%	15.13	15.39	49775	7597	1.10%
2026-04-24	15.49	15.31	-0.18	-1.16%	15.27	15.49	50404	7732	1.11%
2026-04-23	15.60	15.49	-0.17	-1.09%	15.41	15.70	59108	9167	1.31%
2026-04-22	15.73	15.66	-0.08	-0.51%	15.55	15.73	50667	7914	1.12%
2026-04-21	15.91	15.74	-0.25	-1.56%	15.62	16.04	81522	12858	1.80%
2026-04-20	15.96	15.99	-0.03	-0.19%	15.86	16.10	52145	8313	1.15%
2026-04-17	16.30	16.02	-0.33	-2.02%	15.92	16.32	86400	13870	1.91%
2026-04-16	16.31	16.35	-0.06	-0.37%	16.13	16.39	76987	12528	1.70%
2026-04-15	16.36	16.41	0.19	1.17%	16.09	16.65	174418	28624	3.85%
2026-04-14	16.06	16.22	0.19	1.19%	15.75	16.24	121986	19455	2.69%
2026-04-13	16.29	16.03	-0.31	-1.90%	15.94	16.38	103130	16583	2.28%
2026-04-10	15.80	16.34	0.53	3.35%	15.76	17.30	225110	36987	4.97%
2026-04-09	16.21	15.81	-0.54	-3.30%	15.76	16.53	144921	23279	3.20%
2026-04-08	16.64	16.35	0.01	0.06%	16.18	16.68	124057	20252	2.74%
2026-04-07	16.35	16.34	-0.02	-0.12%	15.87	16.52	111405	18100	2.46%
2026-04-03	16.88	16.36	-1.27	-7.20%	16.34	17.09	199312	33064	4.40%
2026-04-02	17.50	17.63	-0.04	-0.23%	17.40	17.85	184481	32547	4.07%
2026-04-01	16.80	17.67	0.84	4.99%	16.80	17.71	212543	37051	4.69%
2026-03-31	16.86	16.83	-0.02	-0.12%	16.80	17.18	83306	14128	1.84%
2026-03-30	16.38	16.85	0.25	1.51%	16.36	17.01	89792	15128	1.98%
2026-03-27	15.72	16.60	0.76	4.80%	15.70	16.65	92363	15114	2.04%
2026-03-26	16.03	15.84	-0.18	-1.12%	15.82	16.28	38903	6232	0.86%
2026-03-25	15.98	16.02	0.10	0.63%	15.83	16.05	48094	7674	1.06%
2026-03-24	15.44	15.92	0.69	4.53%	15.42	15.93	77268	12096	1.71%
2026-03-23	15.90	15.23	-0.89	-5.52%	15.11	15.91	86406	13350	1.91%
2026-03-20	16.64	16.12	-0.44	-2.66%	16.09	16.74	69122	11290	1.53%
2026-03-19	16.80	16.56	-0.39	-2.30%	16.50	16.88	42210	7035	0.93%
2026-03-18	16.84	16.95	0.12	0.71%	16.73	16.95	32490	5464	0.72%
2026-03-17	17.00	16.83	-0.17	-1.00%	16.81	17.22	42170	7171	0.93%
2026-03-16	17.06	17.00	-0.09	-0.53%	16.91	17.15	37366	6351	0.83%
2026-03-13	17.10	17.09	0.00	0.00%	16.95	17.36	46664	8017	1.03%
2026-03-12	17.10	17.09	-0.09	-0.52%	17.03	17.23	40602	6956	0.90%
2026-03-11	17.24	17.18	-0.03	-0.17%	17.10	17.40	40227	6924	0.89%
2026-03-10	17.02	17.21	0.30	1.77%	17.00	17.29	55815	9580	1.23%
2026-03-09	16.80	16.91	-0.07	-0.41%	16.71	17.00	47297	7987	1.04%
2026-03-06	16.51	16.98	0.43	2.60%	16.47	17.00	72156	12160	1.59%
2026-03-05	16.39	16.55	0.29	1.78%	16.37	16.65	50206	8290	1.11%
2026-03-04	16.47	16.26	-0.32	-1.93%	16.14	16.58	70316	11477	1.55%
2026-03-03	16.89	16.58	-0.32	-1.89%	16.57	17.13	79789	13411	1.76%
2026-03-02	17.27	16.90	-0.55	-3.15%	16.83	17.30	97555	16599	2.15%
2026-02-27	17.27	17.45	0.07	0.40%	17.27	17.45	39034	6783	0.86%
2026-02-26	17.43	17.38	0.05	0.29%	17.31	17.53	48005	8349	1.06%
2026-02-25	17.25	17.33	0.05	0.29%	17.25	17.49	52704	9163	1.16%
2026-02-24	17.20	17.28	0.13	0.76%	17.13	17.33	45033	7754	0.99%
2026-02-13	17.19	17.15	-0.06	-0.35%	17.14	17.29	41042	7064	0.91%
2026-02-12	17.48	17.21	-0.23	-1.32%	17.19	17.48	57119	9870	1.26%
2026-02-11	17.55	17.44	-0.14	-0.80%	17.41	17.58	48350	8449	1.07%
2026-02-10	17.52	17.58	0.08	0.46%	17.40	17.78	64834	11419	1.43%
2026-02-09	17.42	17.50	0.05	0.29%	17.38	17.54	62323	10880	1.38%
2026-02-06	17.36	17.45	0.19	1.10%	17.36	17.72	111783	19585	2.47%
2026-02-05	17.30	17.26	-0.05	-0.29%	17.22	17.43	68595	11884	1.52%
2026-02-04	17.21	17.31	0.07	0.41%	17.05	17.33	66886	11508	1.48%
2026-02-03	17.15	17.24	0.14	0.82%	17.01	17.27	74314	12736	1.64%
2026-02-02	17.40	17.10	-0.39	-2.23%	17.09	17.55	82814	14343	1.83%
2026-01-30	17.72	17.49	-0.18	-1.02%	17.37	17.93	102142	17961	2.26%
2026-01-29	17.90	17.67	-0.31	-1.72%	17.45	17.98	104695	18541	2.31%
2026-01-28	18.73	17.98	-0.72	-3.85%	17.92	18.80	187104	34054	4.13%
2026-01-27	19.25	18.70	-0.31	-1.63%	18.26	19.30	215206	40167	4.75%