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
2025-08-01	29.31	30.19	0.18	0.60%	29.25	31.50	572686	173240	12.65%
2025-07-31	28.79	30.01	1.49	5.22%	27.00	30.85	773022	222265	17.07%
2025-07-30	28.52	28.52	2.59	9.99%	27.53	28.52	273368	77653	6.04%
2025-07-29	25.00	25.93	2.36	10.01%	25.00	25.93	160035	41296	3.53%
2025-07-28	20.70	23.57	2.14	9.99%	20.70	23.57	290043	65269	6.41%
2025-07-25	20.41	21.43	1.03	5.05%	20.41	22.13	438800	93146	9.69%
2025-07-24	20.53	20.40	-0.23	-1.11%	19.68	20.91	480103	96959	10.60%
2025-07-23	19.80	20.63	0.80	4.03%	19.73	21.58	581330	120803	12.84%
2025-07-22	18.03	19.83	1.80	9.98%	18.03	19.83	680068	130229	15.02%
2025-07-21	16.48	18.03	1.64	10.01%	16.48	18.03	509171	90647	11.25%
2025-07-18	15.80	16.39	0.62	3.93%	15.48	16.60	143256	22737	3.16%
2025-07-17	15.77	15.77	-0.05	-0.32%	15.51	15.85	96726	15154	2.14%
2025-07-16	15.75	15.82	0.19	1.22%	15.46	15.84	102973	16141	2.27%
2025-07-15	15.50	15.63	0.10	0.64%	15.43	15.91	102043	15999	2.25%
2025-07-14	15.35	15.53	0.14	0.91%	15.28	15.81	89001	13824	1.97%
2025-07-11	15.22	15.39	0.17	1.12%	15.12	15.89	102032	15799	2.25%
2025-07-10	15.10	15.22	0.17	1.13%	15.02	15.32	67483	10249	1.49%
2025-07-09	15.42	15.05	-0.37	-2.40%	15.00	15.43	92705	14072	2.05%
2025-07-08	15.41	15.42	-0.04	-0.26%	15.19	15.80	95745	14746	2.11%
2025-07-07	15.66	15.46	-0.16	-1.02%	15.37	16.04	145038	22667	3.20%
2025-07-04	15.80	15.62	-0.19	-1.20%	15.51	15.93	166228	26073	3.67%
2025-07-03	14.71	15.81	1.09	7.40%	14.58	16.09	268195	41262	5.92%
2025-07-02	14.22	14.72	0.48	3.37%	14.17	15.15	173068	25411	3.82%
2025-07-01	14.02	14.24	0.22	1.57%	13.95	14.27	58565	8265	1.29%
2025-06-30	13.93	14.02	0.05	0.36%	13.89	14.04	36997	5163	0.82%
2025-06-27	13.85	13.97	0.12	0.87%	13.82	14.01	42884	5983	0.95%
2025-06-26	14.02	13.85	-0.17	-1.21%	13.80	14.03	52871	7328	1.17%
2025-06-25	14.08	14.02	-0.04	-0.28%	13.89	14.09	52150	7288	1.15%
2025-06-24	14.06	14.06	0.00	0.00%	13.96	14.10	57172	8028	1.26%
2025-06-23	13.80	14.06	0.19	1.37%	13.75	14.08	46526	6470	1.03%
2025-06-20	13.82	13.87	0.07	0.51%	13.80	14.05	43905	6117	0.97%
2025-06-19	14.14	13.80	-0.30	-2.13%	13.76	14.19	53099	7385	1.17%
2025-06-18	14.30	14.32	-0.17	-1.17%	14.24	14.49	65475	9393	1.45%
2025-06-17	15.02	14.49	-0.39	-2.62%	14.33	15.16	113492	16612	2.51%
2025-06-16	14.71	14.88	0.17	1.16%	14.58	15.22	121203	18107	2.68%
2025-06-13	15.30	14.71	-0.65	-4.23%	14.61	15.50	129715	19367	2.87%
2025-06-12	15.50	15.36	-0.16	-1.03%	15.24	15.63	112934	17366	2.49%
2025-06-11	15.63	15.52	-0.19	-1.21%	15.33	16.00	121570	18948	2.69%
2025-06-10	15.70	15.71	-0.08	-0.51%	15.43	16.13	164532	25773	3.63%
2025-06-09	14.99	15.79	0.90	6.04%	14.99	16.09	212105	33141	4.68%
2025-06-06	14.46	14.89	0.51	3.55%	14.43	15.00	158012	23295	3.49%
2025-06-05	14.58	14.38	-0.21	-1.44%	14.32	14.95	76584	11145	1.69%
2025-06-04	14.46	14.59	0.13	0.90%	14.43	15.02	108576	15977	2.40%
2025-06-03	14.28	14.46	0.17	1.19%	14.25	14.54	74226	10713	1.64%
2025-05-30	14.09	14.29	0.20	1.42%	14.04	14.44	95802	13739	2.12%
2025-05-29	13.95	14.09	0.21	1.51%	13.85	14.10	70225	9838	1.55%
2025-05-28	13.85	13.88	-0.05	-0.36%	13.83	14.02	40638	5652	0.90%
2025-05-27	13.97	13.93	-0.09	-0.64%	13.81	14.13	84078	11701	1.86%
2025-05-26	13.70	14.02	0.23	1.67%	13.61	14.60	139404	19618	3.08%
2025-05-23	13.66	13.79	0.09	0.66%	13.66	13.97	56165	7803	1.24%
2025-05-22	13.78	13.70	-0.10	-0.72%	13.64	13.85	31581	4330	0.70%
2025-05-21	13.69	13.80	0.12	0.88%	13.62	13.94	53723	7421	1.19%
2025-05-20	13.54	13.68	0.18	1.33%	13.52	13.75	61120	8351	1.35%
2025-05-19	13.68	13.50	-0.19	-1.39%	13.43	13.72	48549	6558	1.07%
2025-05-16	13.53	13.69	0.15	1.11%	13.48	13.78	49837	6777	1.10%
2025-05-15	13.40	13.54	0.08	0.59%	13.40	13.60	39998	5410	0.88%
2025-05-14	13.45	13.46	0.01	0.07%	13.35	13.48	26123	3500	0.58%
2025-05-13	13.49	13.45	0.03	0.22%	13.40	13.49	24317	3269	0.54%
2025-05-12	13.55	13.42	-0.09	-0.67%	13.36	13.55	38727	5192	0.86%
2025-05-09	13.68	13.51	-0.10	-0.73%	13.48	13.69	40605	5511	0.90%
2025-05-08	13.37	13.61	0.20	1.49%	13.36	13.72	50670	6846	1.12%
2025-05-07	13.49	13.41	-0.01	-0.07%	13.33	13.53	53114	7132	1.17%
2025-05-06	13.50	13.42	0.00	0.00%	13.36	13.51	47353	6351	1.05%
2025-04-30	13.47	13.42	-0.05	-0.37%	13.41	13.54	21452	2885	0.47%
2025-04-29	13.35	13.47	0.10	0.75%	13.32	13.59	32542	4393	0.72%
2025-04-28	13.47	13.37	-0.10	-0.74%	13.25	13.55	36649	4903	0.81%
2025-04-25	13.61	13.47	-0.17	-1.25%	13.40	13.69	36274	4888	0.80%
2025-04-24	13.51	13.64	0.15	1.11%	13.47	13.72	42928	5852	0.95%