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
2026-03-20	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%
2026-02-02	11.62	11.29	-0.33	-2.84%	11.29	11.66	52280	6006	1.60%
2026-01-30	11.55	11.62	0.03	0.26%	11.50	11.77	56478	6571	1.73%
2026-01-29	11.78	11.59	-0.26	-2.19%	11.58	11.86	79758	9321	2.44%
2026-01-28	12.30	11.85	-0.57	-4.59%	11.85	12.35	150778	18091	4.61%
2026-01-27	12.64	12.42	-0.21	-1.66%	11.94	12.82	218360	26945	6.67%
2026-01-26	12.48	12.63	0.63	5.25%	12.26	12.83	259803	32593	7.94%
2026-01-23	11.87	12.00	0.17	1.44%	11.87	12.15	57777	6926	1.77%
2026-01-22	11.81	11.83	0.02	0.17%	11.71	11.86	37589	4433	1.15%
2026-01-21	11.76	11.81	0.05	0.43%	11.73	11.92	45379	5361	1.39%
2026-01-20	11.68	11.76	0.02	0.17%	11.68	11.90	48261	5682	1.47%
2026-01-19	11.66	11.74	0.02	0.17%	11.63	11.79	47792	5602	1.46%
2026-01-16	12.08	11.72	-0.34	-2.82%	11.69	12.12	89063	10504	2.72%
2026-01-15	12.15	12.06	-0.22	-1.79%	11.90	12.35	128695	15515	3.93%
2026-01-14	11.58	12.28	0.77	6.69%	11.47	12.35	295360	35757	9.02%
2026-01-13	11.37	11.51	0.14	1.23%	11.35	11.70	124931	14452	3.82%
2026-01-12	11.44	11.37	-0.06	-0.52%	11.24	11.50	86033	9749	2.63%
2026-01-09	11.39	11.43	0.04	0.35%	11.21	11.45	108291	12235	3.31%
2026-01-08	11.02	11.39	0.42	3.83%	10.98	11.57	164036	18595	5.01%
2026-01-07	10.93	10.97	0.06	0.55%	10.90	11.12	65784	7235	2.01%
2026-01-06	10.88	10.91	0.06	0.55%	10.83	10.95	57955	6304	1.77%
2026-01-05	10.53	10.85	0.35	3.33%	10.51	10.85	81149	8729	2.48%
2025-12-31	10.52	10.50	-0.03	-0.28%	10.39	10.57	47980	5021	1.47%
2025-12-30	10.61	10.53	-0.08	-0.75%	10.51	10.61	39744	4196	1.21%
2025-12-29	10.63	10.61	-0.01	-0.09%	10.58	10.69	29614	3144	0.90%
2025-12-26	10.77	10.62	-0.15	-1.39%	10.61	10.79	45041	4810	1.38%
2025-12-25	10.76	10.77	0.03	0.28%	10.70	10.81	36307	3904	1.11%
2025-12-24	10.78	10.74	0.00	0.00%	10.69	10.79	36310	3901	1.11%
2025-12-23	10.83	10.74	-0.11	-1.01%	10.70	10.83	31150	3352	0.95%
2025-12-22	10.83	10.85	0.02	0.18%	10.76	10.89	32937	3568	1.01%
2025-12-19	10.67	10.83	0.14	1.31%	10.65	10.84	41673	4496	1.27%
2025-12-18	10.50	10.69	0.17	1.62%	10.45	10.78	43962	4703	1.34%
2025-12-17	10.47	10.52	0.06	0.57%	10.36	10.53	35493	3705	1.08%
2025-12-16	10.58	10.46	-0.17	-1.60%	10.41	10.63	37563	3938	1.15%
2025-12-15	10.61	10.63	-0.06	-0.56%	10.59	10.69	26271	2794	0.80%
2025-12-12	10.61	10.69	0.08	0.75%	10.57	10.75	37271	3979	1.14%