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
2026-06-30	13.18	12.83	-0.44	-3.32%	12.77	13.20	90510	11682	2.00%
2026-06-29	12.45	13.27	0.82	6.59%	12.13	13.28	142554	18470	3.15%
2026-06-26	12.80	12.45	-0.52	-4.01%	12.44	12.96	71256	8977	1.57%
2026-06-25	13.18	12.97	-0.38	-2.85%	12.71	13.24	84903	10976	1.88%
2026-06-24	13.56	13.35	-0.12	-0.89%	13.27	13.78	92816	12540	2.05%
2026-06-23	13.08	13.47	0.33	2.51%	13.05	13.87	110299	14960	2.44%
2026-06-22	12.99	13.14	0.08	0.61%	12.60	13.14	71662	9184	1.58%
2026-06-18	12.99	13.06	0.07	0.54%	12.58	13.28	66263	8629	1.46%
2026-06-17	13.24	12.99	-0.20	-1.52%	12.97	13.24	44867	5845	0.99%
2026-06-16	13.33	13.19	-0.21	-1.57%	13.15	13.33	36979	4883	0.82%
2026-06-15	13.28	13.40	0.13	0.98%	13.25	13.43	47444	6327	1.05%
2026-06-12	13.03	13.27	0.24	1.84%	12.89	13.28	65834	8645	1.45%
2026-06-11	13.18	13.03	-0.20	-1.51%	12.86	13.26	50084	6504	1.11%
2026-06-10	13.13	13.23	0.02	0.15%	13.00	13.26	48041	6293	1.06%
2026-06-09	13.22	13.21	-0.01	-0.08%	13.11	13.45	43469	5757	0.96%
2026-06-08	13.36	13.22	-0.24	-1.78%	13.10	13.52	47639	6335	1.05%
2026-06-05	13.41	13.46	0.15	1.13%	13.37	13.60	39529	5332	0.87%
2026-06-04	13.46	13.31	-0.27	-1.99%	13.23	13.63	39696	5307	0.88%
2026-06-03	13.80	13.58	-0.18	-1.31%	13.50	13.83	44438	6030	0.98%
2026-06-02	14.15	13.92	-0.18	-1.28%	13.82	14.15	42582	5927	0.94%
2026-06-01	13.96	14.10	0.14	1.00%	13.76	14.10	44393	6205	0.98%
2026-05-29	13.71	13.96	0.25	1.82%	13.70	14.16	75512	10526	1.67%
2026-05-28	13.90	13.71	-0.14	-1.01%	13.60	13.98	52509	7221	1.16%
2026-05-27	14.11	13.85	-0.28	-1.98%	13.73	14.12	56856	7896	1.26%
2026-05-26	14.05	14.13	-0.02	-0.14%	13.95	14.17	51116	7177	1.13%
2026-05-25	14.41	14.15	-0.30	-2.08%	14.02	14.48	65429	9270	1.45%
2026-05-22	14.37	14.45	0.18	1.26%	14.17	14.57	52826	7617	1.17%
2026-05-21	14.63	14.27	-0.37	-2.53%	14.25	14.82	62709	9128	1.39%
2026-05-20	14.75	14.64	-0.17	-1.15%	14.51	14.80	43059	6289	0.95%
2026-05-19	14.82	14.81	0.07	0.47%	14.70	14.94	36754	5440	0.81%
2026-05-18	14.80	14.74	-0.08	-0.54%	14.63	14.82	43409	6374	0.96%
2026-05-15	15.10	14.82	-0.33	-2.18%	14.78	15.19	92539	13851	2.04%
2026-05-14	15.44	15.15	-0.27	-1.75%	15.15	15.54	64878	9925	1.43%
2026-05-13	15.49	15.42	-0.12	-0.77%	15.36	15.58	58963	9086	1.30%
2026-05-12	15.87	15.54	-0.33	-2.08%	15.50	15.87	75098	11744	1.66%
2026-05-11	15.71	15.87	0.20	1.28%	15.57	15.93	81341	12840	1.80%
2026-05-08	15.68	15.67	-0.01	-0.06%	15.58	15.75	45260	7081	1.00%
2026-05-07	15.75	15.68	-0.02	-0.13%	15.59	15.83	47274	7404	1.04%
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%