东亚药业 (605177) - 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	18.53	18.30	-0.39	-2.09%	18.01	18.78	57826	10637	5.14%
2025-04-02	18.95	18.69	-1.10	-5.56%	18.21	19.25	124055	23203	11.02%
2025-04-01	18.83	19.79	0.98	5.21%	18.83	20.69	151323	30693	13.44%
2025-03-31	18.52	18.81	-0.03	-0.16%	18.52	19.15	33723	6348	3.00%
2025-03-28	18.52	18.84	0.39	2.11%	18.52	19.67	51371	9778	4.56%
2025-03-27	19.34	18.45	-1.90	-9.34%	18.32	19.36	113309	21083	10.06%
2025-03-26	19.69	20.35	0.57	2.88%	19.50	21.76	150236	31664	13.34%
2025-03-25	19.50	19.78	0.20	1.02%	19.37	19.91	10282	2023	0.91%
2025-03-24	19.64	19.58	-0.19	-0.96%	19.11	19.87	19454	3806	1.73%
2025-03-21	20.04	19.77	-0.27	-1.35%	19.54	20.04	17948	3545	1.59%
2025-03-20	19.95	20.04	0.06	0.30%	19.81	20.15	11504	2302	1.02%
2025-03-19	19.86	19.98	0.23	1.16%	19.47	20.13	21124	4193	1.88%
2025-03-18	19.46	19.75	0.29	1.49%	19.37	19.75	14101	2763	1.25%
2025-03-17	19.98	19.46	-0.41	-2.06%	19.36	20.15	27527	5429	2.44%
2025-03-14	19.72	19.87	0.05	0.25%	19.62	19.87	14211	2804	1.26%
2025-03-13	19.76	19.82	0.08	0.41%	19.60	19.82	11626	2291	1.03%
2025-03-12	19.70	19.74	0.03	0.15%	19.52	19.87	11093	2188	0.99%
2025-03-11	19.71	19.71	-0.01	-0.05%	19.36	19.85	13644	2669	1.21%
2025-03-10	19.72	19.72	0.18	0.92%	19.54	20.02	18108	3587	1.61%
2025-03-07	19.46	19.54	0.08	0.41%	19.42	19.66	9192	1793	0.82%
2025-03-06	19.11	19.46	0.19	0.99%	19.11	19.68	19854	3846	1.76%
2025-03-05	19.50	19.27	-0.27	-1.38%	19.14	19.50	8477	1636	0.75%
2025-03-04	19.25	19.54	0.29	1.51%	18.94	19.65	13496	2626	1.20%
2025-03-03	19.28	19.25	-0.05	-0.26%	19.06	19.45	11250	2168	1.00%
2025-02-28	19.72	19.30	-0.42	-2.13%	19.19	19.78	10404	2019	0.92%
2025-02-27	19.63	19.72	0.09	0.46%	19.30	19.73	13522	2638	1.20%
2025-02-26	19.60	19.63	0.08	0.41%	19.53	19.78	11594	2273	1.03%
2025-02-25	19.38	19.55	0.07	0.36%	19.20	19.65	14134	2754	1.26%
2025-02-24	18.90	19.48	0.48	2.53%	18.90	19.57	22537	4363	2.00%
2025-02-21	18.85	19.00	0.15	0.80%	18.63	19.01	10484	1972	0.93%
2025-02-20	19.01	18.85	-0.20	-1.05%	18.74	19.38	16791	3195	1.49%
2025-02-19	18.63	19.05	0.41	2.20%	18.63	19.13	16365	3107	1.45%
2025-02-18	18.45	18.64	0.08	0.43%	18.40	18.82	28949	5408	2.57%
2025-02-17	18.35	18.56	0.33	1.81%	18.16	18.70	16190	2987	1.44%
2025-02-14	18.09	18.23	0.10	0.55%	18.09	18.33	8435	1536	0.75%
2025-02-13	18.29	18.13	-0.18	-0.98%	18.09	18.56	10603	1942	0.94%
2025-02-12	18.10	18.31	0.17	0.94%	18.02	18.37	9345	1700	0.83%
2025-02-11	18.30	18.14	-0.08	-0.44%	18.05	18.30	8493	1539	0.75%
2025-02-10	18.15	18.22	0.17	0.94%	17.93	18.43	15462	2815	1.37%
2025-02-07	17.84	18.05	0.21	1.18%	17.79	18.16	12606	2270	1.12%
2025-02-06	17.80	17.84	0.04	0.22%	17.65	17.92	8875	1580	0.79%
2025-02-05	17.83	17.80	-0.03	-0.17%	17.60	17.85	7805	1386	0.69%
2025-01-27	17.96	17.83	0.01	0.06%	17.73	18.24	7698	1378	0.68%
2025-01-24	17.81	17.82	0.01	0.06%	17.58	17.88	17783	3156	1.58%
2025-01-23	18.01	17.81	-0.11	-0.61%	17.80	18.21	15298	2748	1.36%
2025-01-22	17.58	17.92	0.24	1.36%	17.50	18.24	19055	3408	1.69%
2025-01-21	17.87	17.68	0.06	0.34%	17.39	17.87	17395	3061	1.55%
2025-01-20	17.16	17.62	0.20	1.15%	17.15	17.92	31696	5567	2.82%
2025-01-17	16.51	17.42	0.12	0.69%	16.00	17.82	58939	9868	5.24%
2025-01-16	17.28	17.30	0.00	0.00%	17.12	17.53	10240	1774	0.91%
2025-01-15	17.26	17.30	0.03	0.17%	17.07	17.34	12419	2136	1.10%
2025-01-14	16.76	17.27	0.51	3.04%	16.76	17.28	13218	2257	1.17%
2025-01-13	16.74	16.76	0.01	0.06%	16.31	16.81	10671	1771	0.95%
2025-01-10	17.19	16.75	-0.44	-2.56%	16.72	17.19	15301	2586	1.36%
2025-01-09	17.17	17.19	-0.14	-0.81%	17.03	17.36	7380	1269	0.66%
2025-01-08	17.36	17.33	-0.05	-0.29%	17.06	17.52	11556	1999	1.03%
2025-01-07	17.45	17.38	-0.15	-0.86%	17.06	17.53	17871	3088	1.59%
2025-01-06	17.50	17.53	0.15	0.86%	16.88	17.93	23441	4084	2.08%
2025-01-03	19.20	17.38	-1.85	-9.62%	17.34	19.23	32754	5930	2.91%
2025-01-02	19.54	19.23	-0.47	-2.39%	19.11	20.36	59033	11720	5.14%
2024-12-31	19.60	19.70	0.02	0.10%	19.44	19.76	21253	4163	1.85%
2024-12-30	19.26	19.68	0.39	2.02%	18.86	19.79	27846	5400	2.43%
2024-12-27	19.51	19.29	-0.21	-1.08%	19.20	19.63	18583	3608	1.62%
2024-12-26	19.03	19.50	0.23	1.19%	19.03	19.75	25724	4993	2.24%
2024-12-25	19.18	19.27	0.04	0.21%	18.47	19.40	23940	4532	2.09%
2024-12-24	19.51	19.23	-0.38	-1.94%	19.00	19.73	19694	3795	1.72%