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
2025-04-03	14.22	14.29	0.01	0.07%	14.11	14.48	48749	6984	1.08%
2025-04-02	14.25	14.28	0.03	0.21%	14.22	14.50	50154	7197	1.11%
2025-04-01	13.70	14.25	0.55	4.01%	13.69	14.33	77642	10981	1.71%
2025-03-31	13.93	13.70	-0.30	-2.14%	13.59	14.06	43432	5995	0.96%
2025-03-28	13.96	14.00	0.10	0.72%	13.95	14.35	85994	12159	1.90%
2025-03-27	13.80	13.90	0.13	0.94%	13.68	13.94	32960	4564	0.73%
2025-03-26	13.83	13.77	-0.04	-0.29%	13.75	13.90	19389	2677	0.43%
2025-03-25	13.75	13.81	0.10	0.73%	13.61	13.82	24401	3351	0.54%
2025-03-24	13.70	13.71	0.01	0.07%	13.52	13.78	24529	3351	0.54%
2025-03-21	13.80	13.70	-0.09	-0.65%	13.65	13.91	26091	3592	0.58%
2025-03-20	13.96	13.79	-0.11	-0.79%	13.76	13.96	26849	3716	0.59%
2025-03-19	13.83	13.90	0.12	0.87%	13.76	13.93	29522	4089	0.65%
2025-03-18	13.62	13.78	0.15	1.10%	13.62	13.96	37503	5169	0.83%
2025-03-17	13.60	13.63	0.03	0.22%	13.56	13.68	24714	3364	0.55%
2025-03-14	13.31	13.60	0.25	1.87%	13.31	13.60	35416	4769	0.78%
2025-03-13	13.35	13.35	-0.01	-0.07%	13.26	13.38	25687	3422	0.57%
2025-03-12	13.45	13.36	-0.09	-0.67%	13.33	13.48	24006	3209	0.53%
2025-03-11	13.40	13.45	-0.01	-0.07%	13.33	13.46	20868	2795	0.46%
2025-03-10	13.33	13.46	0.11	0.82%	13.32	13.50	26909	3618	0.59%
2025-03-07	13.36	13.35	-0.01	-0.07%	13.31	13.44	28876	3860	0.64%
2025-03-06	13.32	13.36	0.06	0.45%	13.27	13.39	22247	2966	0.49%
2025-03-05	13.50	13.30	-0.19	-1.41%	13.28	13.51	21958	2928	0.48%
2025-03-04	13.42	13.49	0.10	0.75%	13.37	13.51	31522	4242	0.70%
2025-03-03	13.19	13.39	0.20	1.52%	13.19	13.42	41206	5504	0.91%
2025-02-28	13.26	13.19	-0.11	-0.83%	13.16	13.35	32522	4308	0.72%
2025-02-27	13.21	13.30	0.09	0.68%	13.14	13.31	29670	3929	0.66%
2025-02-26	13.12	13.21	0.08	0.61%	13.12	13.22	24492	3225	0.54%
2025-02-25	13.23	13.13	-0.11	-0.83%	13.12	13.25	22056	2906	0.49%
2025-02-24	13.16	13.24	0.03	0.23%	13.14	13.30	22657	2993	0.50%
2025-02-21	13.24	13.21	-0.03	-0.23%	13.12	13.30	22094	2916	0.49%
2025-02-20	13.12	13.24	0.13	0.99%	13.10	13.32	22468	2974	0.50%
2025-02-19	13.20	13.11	-0.04	-0.30%	13.08	13.21	30258	3975	0.67%
2025-02-18	13.42	13.15	-0.26	-1.94%	13.12	13.43	30061	3991	0.66%
2025-02-17	13.39	13.41	0.02	0.15%	13.31	13.50	24631	3301	0.54%
2025-02-14	13.26	13.39	0.11	0.83%	13.26	13.44	23938	3206	0.53%
2025-02-13	13.32	13.28	-0.07	-0.52%	13.28	13.43	27490	3671	0.61%
2025-02-12	13.39	13.35	-0.03	-0.22%	13.29	13.42	25020	3339	0.55%
2025-02-11	13.43	13.38	-0.09	-0.67%	13.33	13.46	24703	3305	0.55%
2025-02-10	13.43	13.47	-0.20	-1.46%	13.23	13.47	60110	8047	1.33%
2025-02-07	13.71	13.67	-0.05	-0.36%	13.61	13.83	31967	4382	0.71%
2025-02-06	13.66	13.72	0.06	0.44%	13.55	13.79	30863	4214	0.68%
2025-02-05	13.60	13.66	0.11	0.81%	13.43	13.66	26074	3535	0.58%
2025-01-27	13.40	13.55	0.17	1.27%	13.40	13.66	23410	3174	0.52%
2025-01-24	13.34	13.38	0.02	0.15%	13.18	13.38	16561	2204	0.37%
2025-01-23	13.37	13.36	0.04	0.30%	13.33	13.46	18021	2413	0.40%
2025-01-22	13.33	13.32	-0.03	-0.22%	13.25	13.37	17360	2311	0.38%
2025-01-21	13.43	13.35	-0.08	-0.60%	13.27	13.47	12157	1621	0.27%
2025-01-20	13.37	13.43	0.15	1.13%	13.32	13.46	19931	2672	0.44%
2025-01-17	13.16	13.28	0.07	0.53%	13.08	13.31	17637	2334	0.39%
2025-01-16	13.21	13.21	0.01	0.08%	13.11	13.32	17791	2353	0.39%
2025-01-15	13.22	13.20	-0.05	-0.38%	13.14	13.28	14073	1858	0.31%
2025-01-14	12.99	13.25	0.26	2.00%	12.98	13.25	27563	3617	0.61%
2025-01-13	12.85	12.99	0.06	0.46%	12.79	13.00	18739	2416	0.41%
2025-01-10	13.06	12.93	-0.14	-1.07%	12.92	13.13	22574	2939	0.50%
2025-01-09	13.23	13.07	-0.22	-1.66%	13.06	13.27	28148	3699	0.62%
2025-01-08	13.23	13.29	-0.01	-0.08%	13.02	13.37	32854	4348	0.73%
2025-01-07	13.68	13.30	-0.48	-3.48%	13.16	13.68	57880	7727	1.28%
2025-01-06	13.47	13.78	0.38	2.84%	13.33	13.92	53084	7266	1.17%
2025-01-03	13.41	13.40	0.04	0.30%	13.32	13.72	42180	5707	0.93%
2025-01-02	13.72	13.36	-0.38	-2.77%	13.29	13.78	39565	5344	0.87%
2024-12-31	13.99	13.74	-0.25	-1.79%	13.72	14.08	30345	4202	0.67%
2024-12-30	13.93	13.99	-0.01	-0.07%	13.91	14.08	21664	3034	0.48%
2024-12-27	13.76	14.00	0.24	1.74%	13.74	14.03	30890	4302	0.68%
2024-12-26	13.77	13.76	-0.03	-0.22%	13.75	13.86	19925	2748	0.44%