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
2026-01-19	18.10	18.05	-0.13	-0.72%	17.97	18.18	85153	15377	1.88%
2026-01-16	18.27	18.18	-0.07	-0.38%	17.90	18.40	139983	25384	3.09%
2026-01-15	18.45	18.25	-0.22	-1.19%	18.09	18.51	103155	18873	2.28%
2026-01-14	18.40	18.47	0.04	0.22%	18.25	18.84	198844	36937	4.39%
2026-01-13	18.58	18.43	-0.14	-0.75%	18.41	19.03	213122	39998	4.71%
2026-01-12	18.71	18.57	-0.26	-1.38%	18.44	18.90	151125	28021	3.34%
2026-01-09	18.41	18.83	0.40	2.17%	18.30	18.86	192775	35836	4.26%
2026-01-08	18.29	18.43	0.16	0.88%	18.26	18.60	110252	20337	2.44%
2026-01-07	18.24	18.27	0.10	0.55%	18.13	18.43	121836	22259	2.69%
2026-01-06	18.24	18.17	-0.04	-0.22%	18.05	18.25	107863	19573	2.38%
2026-01-05	17.42	18.21	0.89	5.14%	17.42	18.25	204427	36733	4.52%
2025-12-31	17.49	17.32	-0.17	-0.97%	17.28	17.49	71323	12370	1.58%
2025-12-30	17.53	17.49	-0.02	-0.11%	17.32	17.60	83421	14569	1.84%
2025-12-29	17.87	17.51	-0.34	-1.90%	17.48	17.90	103071	18155	2.28%
2025-12-26	18.02	17.85	-0.15	-0.83%	17.81	18.15	100032	17908	2.21%
2025-12-25	18.07	18.00	-0.05	-0.28%	17.85	18.09	82378	14793	1.82%
2025-12-24	17.77	18.05	0.24	1.35%	17.68	18.07	89621	16034	1.98%
2025-12-23	18.07	17.81	-0.23	-1.27%	17.71	18.27	104385	18674	2.31%
2025-12-22	18.13	18.04	-0.05	-0.28%	17.95	18.23	96049	17346	2.12%
2025-12-19	17.78	18.09	0.33	1.86%	17.77	18.12	117454	21156	2.59%
2025-12-18	17.75	17.76	0.07	0.40%	17.72	18.01	103476	18466	2.29%
2025-12-17	17.78	17.69	0.08	0.45%	17.37	17.88	128506	22592	2.84%
2025-12-16	18.04	17.61	-0.27	-1.51%	17.47	18.13	97682	17256	2.16%
2025-12-15	17.83	17.88	-0.15	-0.83%	17.83	18.12	68200	12237	1.51%
2025-12-12	18.10	18.03	-0.10	-0.55%	17.77	18.15	94127	16913	2.08%
2025-12-11	18.23	18.13	-0.08	-0.44%	18.01	18.50	81725	14875	1.81%
2025-12-10	18.14	18.21	0.08	0.44%	18.05	18.34	68771	12485	1.52%
2025-12-09	18.15	18.13	-0.10	-0.55%	18.07	18.38	79385	14452	1.75%
2025-12-08	18.43	18.23	-0.10	-0.55%	18.17	18.52	106402	19453	2.35%
2025-12-05	18.18	18.33	0.15	0.83%	17.89	18.57	101169	18504	2.23%
2025-12-04	18.36	18.18	-0.17	-0.93%	18.13	18.47	63937	11683	1.41%
2025-12-03	18.40	18.35	-0.11	-0.60%	18.19	18.55	79165	14509	1.75%
2025-12-02	18.76	18.46	-0.29	-1.55%	18.33	18.78	80754	14904	1.78%
2025-12-01	18.71	18.75	0.05	0.27%	18.60	18.86	82160	15364	1.81%
2025-11-28	18.86	18.70	-0.16	-0.85%	18.50	18.90	89893	16761	1.99%
2025-11-27	18.73	18.86	0.13	0.69%	18.56	18.98	97817	18400	2.16%
2025-11-26	18.70	18.73	-0.15	-0.79%	18.69	19.45	159270	30350	3.52%
2025-11-25	18.36	18.88	0.52	2.83%	18.32	18.99	145918	27414	3.22%
2025-11-24	18.38	18.36	0.06	0.33%	18.09	18.48	133324	24415	2.94%
2025-11-21	18.92	18.30	-0.71	-3.73%	18.20	19.14	172959	32054	3.82%
2025-11-20	19.53	19.01	-0.63	-3.21%	19.01	19.83	161385	31103	3.56%
2025-11-19	20.40	19.64	-1.01	-4.89%	19.32	20.55	232245	46024	5.13%
2025-11-18	21.18	20.65	-0.64	-3.01%	20.36	21.34	245184	50902	5.42%
2025-11-17	21.88	21.29	-0.33	-1.53%	21.20	21.98	343559	73878	7.59%
2025-11-14	20.82	21.62	0.61	2.90%	20.60	21.99	456546	97975	10.08%
2025-11-13	21.38	21.01	-0.29	-1.36%	20.73	21.39	297883	62580	6.58%
2025-11-12	21.20	21.30	0.01	0.05%	21.08	21.59	260038	55539	5.74%
2025-11-11	21.08	21.29	0.21	1.00%	20.72	21.36	248792	52579	5.50%
2025-11-10	20.60	21.08	0.70	3.43%	20.60	21.80	284490	60477	6.28%
2025-11-07	20.63	20.38	-0.38	-1.83%	20.25	21.21	177297	36553	3.92%
2025-11-06	20.94	20.76	-0.44	-2.08%	20.50	20.98	174282	36054	3.85%
2025-11-05	20.54	21.20	0.27	1.29%	20.54	21.68	226321	47957	5.00%
2025-11-04	21.44	20.93	-0.73	-3.37%	20.75	21.49	210260	44059	4.64%
2025-11-03	21.20	21.66	0.45	2.12%	20.89	21.90	373499	80104	8.25%
2025-10-31	19.70	21.21	1.49	7.56%	19.69	21.58	447658	93724	9.89%
2025-10-30	20.65	19.72	-1.17	-5.60%	19.71	20.66	272135	54523	6.01%
2025-10-29	20.55	20.89	0.35	1.70%	20.10	20.94	263173	53974	5.81%
2025-10-28	22.10	20.54	-1.76	-7.89%	20.45	22.10	421753	88471	9.32%
2025-10-27	23.26	22.30	-0.93	-4.00%	22.19	23.26	436777	97973	9.65%
2025-10-24	23.00	23.23	-0.07	-0.30%	22.42	23.50	417175	95703	9.21%
2025-10-23	24.20	23.30	-0.90	-3.72%	23.10	24.85	635199	151465	14.03%
2025-10-22	22.00	24.20	2.20	10.00%	21.71	24.20	521556	121626	11.52%
2025-10-21	22.58	22.00	-0.42	-1.87%	21.89	22.98	511088	113779	11.29%
2025-10-20	23.90	22.42	-0.85	-3.65%	22.16	23.90	654894	149791	14.46%
2025-10-17	21.45	23.27	2.12	10.02%	21.33	23.27	551176	124842	12.17%
2025-10-16	20.80	21.15	0.35	1.68%	20.32	21.76	400384	84349	8.84%
2025-10-15	20.02	20.80	0.83	4.16%	20.01	21.48	371605	77772	8.21%
2025-10-14	20.47	19.97	-0.37	-1.82%	19.86	20.77	145950	29615	3.22%
2025-10-13	19.49	20.34	0.30	1.50%	19.27	20.73	144995	29282	3.20%