诚意药业 (603811) - 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
2026-05-14	11.77	11.58	-0.19	-1.61%	11.58	11.83	59691	6963	1.82%
2026-05-13	11.91	11.77	-0.16	-1.34%	11.71	11.96	78473	9251	2.40%
2026-05-12	12.23	11.93	-0.38	-3.09%	11.91	12.23	101706	12227	3.11%
2026-05-11	12.40	12.31	0.01	0.08%	12.08	12.40	111351	13624	3.40%
2026-05-08	11.99	12.30	0.36	3.02%	11.98	12.42	140183	17200	4.28%
2026-05-07	11.86	11.94	0.07	0.59%	11.86	12.08	46851	5606	1.43%
2026-05-06	11.93	11.87	0.01	0.08%	11.83	12.05	63071	7521	1.93%
2026-04-30	11.91	11.86	-0.12	-1.00%	11.85	12.07	49237	5875	1.50%
2026-04-29	11.81	11.98	0.16	1.35%	11.74	12.00	57842	6907	1.77%
2026-04-28	11.85	11.82	-0.09	-0.76%	11.77	12.10	69769	8313	2.13%
2026-04-27	12.18	11.91	-0.18	-1.49%	11.69	12.18	110449	13076	3.37%
2026-04-24	12.05	12.09	0.18	1.51%	11.70	12.30	140867	16969	4.30%
2026-04-23	11.78	11.91	0.19	1.62%	11.67	11.98	73890	8739	2.26%
2026-04-22	11.81	11.72	-0.16	-1.35%	11.70	11.88	56081	6590	1.71%
2026-04-21	12.03	11.88	-0.18	-1.49%	11.77	12.12	70950	8431	2.17%
2026-04-20	12.10	12.06	0.03	0.25%	11.94	12.20	58781	7084	1.80%
2026-04-17	12.17	12.03	-0.20	-1.64%	11.91	12.23	68535	8234	2.09%
2026-04-16	12.38	12.23	-0.05	-0.41%	12.12	12.38	71391	8719	2.18%
2026-04-15	12.08	12.28	0.33	2.76%	11.90	12.31	102522	12461	3.13%
2026-04-14	11.92	11.95	0.05	0.42%	11.75	12.03	62362	7403	1.91%
2026-04-13	12.03	11.90	-0.19	-1.57%	11.85	12.04	60506	7206	1.85%
2026-04-10	11.96	12.09	0.13	1.09%	11.93	12.30	79349	9612	2.42%
2026-04-09	12.11	11.96	-0.17	-1.40%	11.90	12.33	66396	7996	2.03%
2026-04-08	12.20	12.13	0.10	0.83%	11.90	12.21	74002	8920	2.26%
2026-04-07	11.87	12.03	0.15	1.26%	11.57	12.09	64832	7702	1.98%
2026-04-03	12.16	11.88	-0.37	-3.02%	11.83	12.23	84539	10095	2.58%
2026-04-02	12.29	12.25	-0.06	-0.49%	12.12	12.38	78945	9636	2.41%
2026-04-01	11.97	12.31	0.45	3.79%	11.81	12.37	141998	17290	4.34%
2026-03-31	11.89	11.86	-0.12	-1.00%	11.85	12.10	66954	7987	2.05%
2026-03-30	12.03	11.98	-0.05	-0.42%	11.92	12.11	68628	8227	2.10%
2026-03-27	11.58	12.03	0.30	2.56%	11.56	12.04	110750	13232	3.38%
2026-03-26	11.62	11.73	0.12	1.03%	11.51	11.92	54091	6347	1.65%
2026-03-25	11.39	11.61	0.19	1.66%	11.34	11.68	65278	7541	1.99%
2026-03-24	10.81	11.42	0.81	7.63%	10.75	11.49	106226	11891	3.25%
2026-03-23	11.35	10.61	-0.87	-7.58%	10.53	11.35	78101	8536	2.39%
2026-03-20	11.73	11.48	-0.16	-1.37%	11.46	11.81	49561	5749	1.51%
2026-03-19	11.86	11.64	-0.36	-3.00%	11.57	11.96	52057	6109	1.59%
2026-03-18	11.65	12.00	0.34	2.92%	11.63	12.02	65685	7784	2.01%
2026-03-17	11.84	11.66	-0.19	-1.60%	11.65	11.96	52661	6217	1.61%
2026-03-16	11.95	11.85	0.16	1.37%	11.81	12.08	88291	10544	2.70%
2026-03-13	11.73	11.69	-0.04	-0.34%	11.63	11.88	41887	4926	1.28%
2026-03-12	11.70	11.73	0.06	0.51%	11.65	11.77	34759	4072	1.06%
2026-03-11	11.81	11.67	-0.12	-1.02%	11.65	11.81	42398	4958	1.30%
2026-03-10	11.55	11.79	0.25	2.17%	11.51	11.80	47055	5506	1.44%
2026-03-09	11.72	11.54	0.08	0.70%	11.45	11.72	49167	5677	1.50%
2026-03-06	11.13	11.46	0.35	3.15%	11.09	11.48	41951	4768	1.28%
2026-03-05	11.14	11.11	0.08	0.73%	11.07	11.20	25441	2834	0.78%
2026-03-04	11.03	11.03	-0.15	-1.34%	10.95	11.16	44979	4971	1.37%
2026-03-03	11.30	11.18	-0.12	-1.06%	11.16	11.50	57371	6493	1.75%
2026-03-02	11.52	11.30	-0.34	-2.92%	11.23	11.53	64633	7346	1.97%
2026-02-27	11.59	11.64	0.05	0.43%	11.50	11.66	40437	4680	1.24%
2026-02-26	11.73	11.59	-0.14	-1.19%	11.56	11.79	36372	4232	1.11%
2026-02-25	11.68	11.73	0.06	0.51%	11.66	11.80	32394	3805	0.99%
2026-02-24	11.68	11.67	0.09	0.78%	11.58	11.70	24514	2854	0.75%
2026-02-13	11.80	11.58	-0.19	-1.61%	11.54	11.81	37560	4382	1.15%
2026-02-12	11.94	11.77	-0.14	-1.18%	11.71	11.96	46212	5463	1.41%
2026-02-11	11.78	11.91	0.28	2.41%	11.66	11.95	66864	7900	2.04%
2026-02-10	11.66	11.63	-0.03	-0.26%	11.58	11.70	30347	3534	0.93%
2026-02-09	11.78	11.66	0.03	0.26%	11.61	11.80	43632	5089	1.33%
2026-02-06	11.62	11.63	0.05	0.43%	11.52	11.70	47109	5484	1.44%
2026-02-05	11.47	11.58	0.05	0.43%	11.46	11.67	33486	3878	1.02%
2026-02-04	11.50	11.53	0.03	0.26%	11.43	11.64	35466	4083	1.08%
2026-02-03	11.34	11.50	0.21	1.86%	11.31	11.50	39701	4532	1.21%