| 股票名称 | 代码 000153 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 丰原药业 | 2024-07-26 五 | 4.99 | 4.99 | 5.06 | 5.09 | 4.98 | 1.40% | 0.91% | 40444 | 2046万 | 22.61 | 23.52 | 14.68 | | 2 | 丰原药业 | 2024-07-25 四 | 4.97 | 4.99 | 4.99 | 5.05 | 4.93 | 0.00% | 0.88% | 39117 | 1950万 | 22.3 | 23.2 | 14.47 | | 3 | 丰原药业 | 2024-07-24 三 | 5.06 | 5.06 | 4.99 | 5.08 | 4.97 | -1.38% | 1.17% | 52400 | 2626万 | 22.3 | 23.2 | 14.47 | | 4 | 丰原药业 | 2024-07-23 二 | 5.18 | 5.16 | 5.06 | 5.18 | 5.06 | -1.94% | 1.14% | 51116 | 2610万 | 22.61 | 23.52 | 14.68 | | 5 | 丰原药业 | 2024-07-22 一 | 5.11 | 5.15 | 5.16 | 5.20 | 5.10 | 0.19% | 1.00% | 44653 | 2300万 | 23.06 | 23.99 | 14.97 | | 6 | 丰原药业 | 2024-07-19 五 | 5.15 | 5.24 | 5.15 | 5.21 | 5.08 | -1.72% | 1.61% | 71765 | 3687万 | 23.01 | 23.94 | 14.94 | | 7 | 丰原药业 | 2024-07-18 四 | 5.16 | 5.17 | 5.24 | 5.30 | 5.07 | 1.35% | 1.86% | 83068 | 4279万 | 23.41 | 24.36 | 15.2 | | 8 | 丰原药业 | 2024-07-17 三 | 5.21 | 5.20 | 5.17 | 5.23 | 5.14 | -0.58% | 0.66% | 29581 | 1532万 | 23.1 | 24.03 | 14.99 | | 9 | 丰原药业 | 2024-07-16 二 | 5.28 | 5.29 | 5.20 | 5.28 | 5.12 | -1.70% | 1.25% | 55944 | 2907万 | 23.23 | 24.17 | 15.08 | | 10 | 丰原药业 | 2024-07-15 一 | 5.47 | 5.42 | 5.29 | 5.47 | 5.27 | -2.40% | 1.22% | 54723 | 2909万 | 23.64 | 24.59 | 15.34 | | 11 | 丰原药业 | 2024-07-12 五 | 5.47 | 5.42 | 5.42 | 5.49 | 5.38 | 0.00% | 1.16% | 52051 | 2831万 | 24.22 | 25.19 | 15.72 | | 12 | 丰原药业 | 2024-07-11 四 | 5.31 | 5.19 | 5.42 | 5.42 | 5.26 | 4.43% | 1.55% | 69089 | 3700万 | 24.22 | 25.19 | 15.72 | | 13 | 丰原药业 | 2024-07-10 三 | 5.27 | 5.26 | 5.19 | 5.30 | 5.18 | -1.33% | 0.95% | 42364 | 2216万 | 23.19 | 24.13 | 15.05 | | 14 | 丰原药业 | 2024-07-09 二 | 5.22 | 5.22 | 5.26 | 5.27 | 5.06 | 0.77% | 1.61% | 72001 | 3735万 | 23.5 | 24.45 | 15.26 | | 15 | 丰原药业 | 2024-07-08 一 | 5.37 | 5.40 | 5.22 | 5.39 | 5.20 | -3.33% | 1.11% | 49391 | 2594万 | 23.32 | 24.26 | 15.14 | | 16 | 丰原药业 | 2024-07-05 五 | 5.21 | 5.23 | 5.40 | 5.40 | 5.20 | 3.25% | 1.30% | 57962 | 3077万 | 24.13 | 25.1 | 15.66 | | 17 | 丰原药业 | 2024-07-04 四 | 5.43 | 5.42 | 5.23 | 5.43 | 5.23 | -3.51% | 1.34% | 60036 | 3186万 | 23.37 | 24.31 | 15.17 | | 18 | 丰原药业 | 2024-07-03 三 | 5.48 | 5.48 | 5.42 | 5.57 | 5.40 | -1.09% | 1.05% | 47098 | 2577万 | 24.22 | 25.19 | 15.72 | | 19 | 丰原药业 | 2024-07-02 二 | 5.47 | 5.46 | 5.48 | 5.54 | 5.44 | 0.37% | 1.06% | 47383 | 2610万 | 24.49 | 25.47 | 15.89 | | 20 | 丰原药业 | 2024-07-01 一 | 5.37 | 5.38 | 5.46 | 5.47 | 5.34 | 1.49% | 0.92% | 41190 | 2233万 | 24.4 | 25.38 | 15.84 | | 21 | 丰原药业 | 2024-06-28 五 | 5.38 | 5.36 | 5.38 | 5.48 | 5.36 | 0.37% | 1.04% | 46461 | 2519万 | 24.04 | 25.01 | 15.6 | | 22 | 丰原药业 | 2024-06-27 四 | 5.50 | 5.50 | 5.36 | 5.50 | 5.35 | -2.55% | 1.03% | 45858 | 2487万 | 23.95 | 24.92 | 15.55 | | 23 | 丰原药业 | 2024-06-26 三 | 5.30 | 5.30 | 5.50 | 5.51 | 5.27 | 3.77% | 1.50% | 67227 | 3637万 | 24.57 | 25.57 | 15.95 | | 24 | 丰原药业 | 2024-06-25 二 | 5.22 | 5.20 | 5.30 | 5.36 | 5.22 | 1.92% | 1.34% | 60093 | 3187万 | 23.68 | 24.64 | 15.37 | | 25 | 丰原药业 | 2024-06-24 一 | 5.43 | 5.45 | 5.20 | 5.43 | 5.20 | -4.59% | 1.62% | 72359 | 3816万 | 23.23 | 24.17 | 15.08 | | 26 | 丰原药业 | 2024-06-21 五 | 5.41 | 5.42 | 5.45 | 5.50 | 5.33 | 0.55% | 0.94% | 41800 | 2272万 | 24.35 | 25.33 | 15.81 | | 27 | 丰原药业 | 2024-06-20 四 | 5.47 | 5.50 | 5.42 | 5.59 | 5.41 | -1.45% | 1.32% | 59171 | 3246万 | 24.22 | 25.19 | 15.72 | | 28 | 丰原药业 | 2024-06-19 三 | 5.58 | 5.57 | 5.50 | 5.61 | 5.48 | -1.26% | 1.00% | 44687 | 2469万 | 24.57 | 25.57 | 15.95 | | 29 | 丰原药业 | 2024-06-18 二 | 5.56 | 5.54 | 5.57 | 5.60 | 5.51 | 0.54% | 0.99% | 44370 | 2470万 | 24.89 | 25.89 | 16.15 | | 30 | 丰原药业 | 2024-06-17 一 | 5.52 | 5.56 | 5.54 | 5.61 | 5.50 | -0.36% | 1.01% | 44968 | 2500万 | 24.75 | 25.75 | 16.07 | | 31 | 丰原药业 | 2024-06-14 五 | 5.59 | 5.59 | 5.56 | 5.63 | 5.50 | -0.54% | 1.14% | 50860 | 2822万 | 24.84 | 25.84 | 16.13 | | 32 | 丰原药业 | 2024-06-13 四 | 5.78 | 5.77 | 5.59 | 5.79 | 5.56 | -3.12% | 1.49% | 66769 | 3769万 | 24.98 | 25.98 | 16.21 | | 33 | 丰原药业 | 2024-06-12 三 | 5.66 | 5.67 | 5.77 | 5.78 | 5.64 | 1.76% | 1.45% | 64914 | 3717万 | 25.78 | 26.82 | 16.73 | | 34 | 丰原药业 | 2024-06-11 二 | 5.60 | 5.61 | 5.67 | 5.68 | 5.49 | 1.07% | 1.57% | 70054 | 3921万 | 25.33 | 26.36 | 16.44 | | 35 | 丰原药业 | 2024-06-07 五 | 5.47 | 5.42 | 5.61 | 5.66 | 5.46 | 3.51% | 2.33% | 103938 | 5772万 | 25.07 | 26.08 | 16.27 | | 36 | 丰原药业 | 2024-06-06 四 | 8.00 | 8.01 | 7.74 | 8.07 | 7.61 | -3.37% | 2.54% | 81081 | 6326万 | 24.7 | 25.7 | 16.03 | | 37 | 丰原药业 | 2024-06-05 三 | 8.24 | 8.24 | 8.01 | 8.25 | 8.01 | -2.79% | 1.68% | 53549 | 4344万 | 25.56 | 26.6 | 16.59 | | 38 | 丰原药业 | 2024-06-04 二 | 8.28 | 8.27 | 8.24 | 8.28 | 8.13 | -0.36% | 1.71% | 54485 | 4463万 | 26.3 | 27.36 | 17.07 | | 39 | 丰原药业 | 2024-06-03 一 | 8.55 | 8.55 | 8.27 | 8.57 | 8.21 | -3.27% | 2.25% | 71779 | 5990万 | 26.39 | 27.46 | 17.13 | | 40 | 丰原药业 | 2024-05-31 五 | 8.49 | 8.51 | 8.55 | 8.57 | 8.47 | 0.47% | 1.08% | 34507 | 2941万 | 27.29 | 28.39 | 17.71 | | 41 | 丰原药业 | 2024-05-30 四 | 8.52 | 8.48 | 8.51 | 8.68 | 8.47 | 0.35% | 2.17% | 69194 | 5928万 | 27.16 | 28.26 | 17.63 | | 42 | 丰原药业 | 2024-05-29 三 | 8.46 | 8.47 | 8.48 | 8.59 | 8.44 | 0.12% | 1.34% | 42838 | 3644万 | 27.06 | 28.16 | 17.57 | | 43 | 丰原药业 | 2024-05-28 二 | 8.69 | 8.70 | 8.47 | 8.70 | 8.46 | -2.64% | 1.96% | 62677 | 5361万 | 27.03 | 28.12 | 17.55 | | 44 | 丰原药业 | 2024-05-27 一 | 8.69 | 8.69 | 8.70 | 8.76 | 8.57 | 0.12% | 2.21% | 70575 | 6098万 | 27.77 | 28.89 | 18.02 | | 45 | 丰原药业 | 2024-05-24 五 | 8.65 | 8.67 | 8.69 | 8.83 | 8.65 | 0.23% | 1.56% | 49731 | 4352万 | 27.73 | 28.85 | 18 | | 46 | 丰原药业 | 2024-05-23 四 | 8.85 | 8.85 | 8.67 | 8.86 | 8.63 | -2.03% | 1.73% | 55323 | 4821万 | 27.67 | 28.79 | 17.96 | | 47 | 丰原药业 | 2024-05-22 三 | 8.82 | 8.82 | 8.85 | 8.91 | 8.80 | 0.34% | 1.39% | 44399 | 3933万 | 28.25 | 29.38 | 18.33 | | 48 | 丰原药业 | 2024-05-21 二 | 8.88 | 8.86 | 8.82 | 8.93 | 8.74 | -0.45% | 1.64% | 52284 | 4618万 | 28.15 | 29.28 | 18.27 | | 49 | 丰原药业 | 2024-05-20 一 | 8.70 | 8.70 | 8.86 | 9.09 | 8.69 | 1.84% | 3.27% | 104287 | 9271万 | 28.28 | 29.42 | 18.35 | | 50 | 丰原药业 | 2024-05-17 五 | 8.68 | 8.70 | 8.70 | 8.75 | 8.61 | 0.00% | 1.91% | 61062 | 5296万 | 27.77 | 28.89 | 18.02 | | 51 | 丰原药业 | 2024-05-16 四 | 8.81 | 8.82 | 8.70 | 8.88 | 8.66 | -1.36% | 2.46% | 78631 | 6896万 | 27.77 | 28.89 | 18.02 | | 52 | 丰原药业 | 2024-05-15 三 | 8.90 | 8.84 | 8.82 | 8.93 | 8.81 | -0.23% | 1.43% | 45792 | 4060万 | 28.15 | 29.28 | 18.27 | | 53 | 丰原药业 | 2024-05-14 二 | 8.80 | 8.78 | 8.84 | 8.87 | 8.78 | 0.68% | 1.75% | 55894 | 4934万 | 28.21 | 29.35 | 18.31 | | 54 | 丰原药业 | 2024-05-13 一 | 8.81 | 8.84 | 8.78 | 8.91 | 8.76 | -0.68% | 2.15% | 68679 | 6067万 | 28.02 | 29.15 | 18.19 | | 55 | 丰原药业 | 2024-05-10 五 | 8.92 | 8.98 | 8.84 | 9.03 | 8.82 | -1.56% | 2.94% | 93908 | 8364万 | 28.21 | 29.35 | 18.31 | | 56 | 丰原药业 | 2024-05-09 四 | 8.97 | 8.99 | 8.98 | 9.10 | 8.89 | -0.11% | 2.85% | 90879 | 8180万 | 28.66 | 29.82 | 18.6 | | 57 | 丰原药业 | 2024-05-08 三 | 8.86 | 8.89 | 8.99 | 9.05 | 8.85 | 1.12% | 3.46% | 110312 | 9875万 | 28.69 | 29.85 | 18.62 | | 58 | 丰原药业 | 2024-05-06 一 | 8.64 | 8.55 | 8.86 | 8.93 | 8.56 | 3.63% | 4.04% | 128971 | 11285万 | 28.28 | 29.42 | 18.35 | | 59 | 丰原药业 | 2024-04-30 二 | 8.35 | 8.33 | 8.55 | 8.57 | 8.28 | 2.64% | 3.87% | 123432 | 10457万 | 27.29 | 28.39 | 17.71 | | 60 | 丰原药业 | 2024-04-29 一 | 8.18 | 8.18 | 8.33 | 8.35 | 8.18 | 1.83% | 3.93% | 125339 | 10367万 | 26.59 | 27.66 | 17.26 | | 61 | 丰原药业 | 2024-04-26 五 | 8.47 | 7.85 | 8.18 | 8.58 | 8.11 | 4.20% | 8.16% | 260295 | 21648万 | 26.11 | 27.16 | 16.95 | | 62 | 丰原药业 | 2024-04-25 四 | 7.68 | 7.70 | 7.85 | 7.90 | 7.66 | 1.95% | 2.26% | 72011 | 5637万 | 25.05 | 26.06 | 16.25 | | 63 | 丰原药业 | 2024-04-24 三 | 7.58 | 7.54 | 7.70 | 7.70 | 7.52 | 2.12% | 1.53% | 48766 | 3720万 | 24.57 | 25.57 | 15.94 | | 64 | 丰原药业 | 2024-04-23 二 | 7.45 | 7.44 | 7.54 | 7.60 | 7.45 | 1.34% | 1.52% | 48514 | 3649万 | 24.06 | 25.03 | 15.61 | | 65 | 丰原药业 | 2024-04-22 一 | 7.40 | 7.42 | 7.44 | 7.53 | 7.35 | 0.27% | 1.30% | 41587 | 3099万 | 23.74 | 24.7 | 15.4 | | 66 | 丰原药业 | 2024-04-19 五 | 7.43 | 7.47 | 7.42 | 7.55 | 7.37 | -0.67% | 1.64% | 52497 | 3907万 | 23.68 | 24.64 | 15.36 | | 67 | 丰原药业 | 2024-04-18 四 | 7.73 | 7.58 | 7.47 | 7.73 | 7.47 | -1.45% | 1.83% | 58267 | 4405万 | 23.84 | 24.8 | 15.46 | | 68 | 丰原药业 | 2024-04-17 三 | 7.11 | 7.04 | 7.58 | 7.58 | 7.11 | 7.67% | 2.67% | 85368 | 6331万 | 24.19 | 25.17 | 15.69 | | 69 | 丰原药业 | 2024-04-16 二 | 7.49 | 7.52 | 7.04 | 7.51 | 7.03 | -6.38% | 2.96% | 94584 | 6766万 | 22.47 | 23.37 | 14.57 | | 70 | 丰原药业 | 2024-04-15 一 | 7.84 | 7.84 | 7.52 | 7.89 | 7.43 | -4.08% | 3.41% | 108911 | 8283万 | 24 | 24.97 | 15.57 | | 71 | 丰原药业 | 2024-04-12 五 | 7.86 | 7.89 | 7.84 | 7.94 | 7.82 | -0.63% | 1.27% | 40653 | 3203万 | 25.02 | 26.03 | 16.23 | | 72 | 丰原药业 | 2024-04-11 四 | 7.86 | 7.87 | 7.89 | 7.97 | 7.80 | 0.25% | 1.51% | 48219 | 3815万 | 25.18 | 26.2 | 16.33 | | 73 | 丰原药业 | 2024-04-10 三 | 8.12 | 8.12 | 7.87 | 8.12 | 7.79 | -3.08% | 2.18% | 69682 | 5519万 | 25.12 | 26.13 | 16.29 | | 74 | 丰原药业 | 2024-04-09 二 | 7.81 | 7.83 | 8.12 | 8.13 | 7.80 | 3.70% | 2.66% | 84758 | 6779万 | 25.92 | 26.96 | 16.81 | | 75 | 丰原药业 | 2024-04-08 一 | 8.06 | 8.06 | 7.83 | 8.07 | 7.82 | -2.85% | 1.87% | 59599 | 4728万 | 24.99 | 26 | 16.21 | | 76 | 丰原药业 | 2024-04-03 三 | 8.01 | 8.06 | 8.06 | 8.11 | 7.98 | 0.00% | 1.88% | 60044 | 4830万 | 25.72 | 26.76 | 16.68 | | 77 | 丰原药业 | 2024-04-02 二 | 8.00 | 8.00 | 8.06 | 8.06 | 7.92 | 0.75% | 2.03% | 64642 | 5183万 | 25.72 | 26.76 | 16.68 | | 78 | 丰原药业 | 2024-04-01 一 | 7.86 | 7.85 | 8.00 | 8.00 | 7.85 | 1.91% | 2.02% | 64563 | 5116万 | 25.53 | 26.56 | 16.56 | | 79 | 丰原药业 | 2024-03-29 五 | 7.73 | 7.75 | 7.85 | 7.85 | 7.69 | 1.29% | 1.86% | 59309 | 4607万 | 25.05 | 26.06 | 16.25 | | 80 | 丰原药业 | 2024-03-28 四 | 7.61 | 7.77 | 7.75 | 7.86 | 7.56 | -0.26% | 3.22% | 102753 | 7952万 | 24.73 | 25.73 | 16.04 | | 81 | 丰原药业 | 2024-03-27 三 | 7.70 | 7.66 | 7.77 | 7.96 | 7.66 | 1.44% | 3.67% | 117049 | 9175万 | 24.8 | 25.8 | 16.08 | | 82 | 丰原药业 | 2024-03-26 二 | 7.68 | 7.71 | 7.66 | 7.75 | 7.50 | -0.65% | 1.84% | 58687 | 4481万 | 24.45 | 25.43 | 15.86 | | 83 | 丰原药业 | 2024-03-25 一 | 7.82 | 7.86 | 7.71 | 7.89 | 7.69 | -1.91% | 1.94% | 61874 | 4821万 | 24.61 | 25.6 | 15.96 | | 84 | 丰原药业 | 2024-03-22 五 | 8.03 | 8.03 | 7.86 | 8.03 | 7.78 | -2.12% | 2.04% | 65071 | 5119万 | 25.09 | 26.1 | 16.27 | | 85 | 丰原药业 | 2024-03-21 四 | 8.06 | 8.04 | 8.03 | 8.13 | 7.95 | -0.12% | 1.70% | 54178 | 4351万 | 25.63 | 26.66 | 16.62 | | 86 | 丰原药业 | 2024-03-20 三 | 7.93 | 7.95 | 8.04 | 8.06 | 7.92 | 1.13% | 1.73% | 55091 | 4408万 | 25.66 | 26.69 | 16.64 | | 87 | 丰原药业 | 2024-03-19 二 | 8.00 | 8.00 | 7.95 | 8.07 | 7.94 | -0.63% | 1.65% | 52626 | 4209万 | 25.37 | 26.4 | 16.46 | | 88 | 丰原药业 | 2024-03-18 一 | 7.84 | 7.83 | 8.00 | 8.00 | 7.84 | 2.17% | 2.28% | 72644 | 5758万 | 25.53 | 26.56 | 16.56 | | 89 | 丰原药业 | 2024-03-15 五 | 7.74 | 7.76 | 7.83 | 7.83 | 7.71 | 0.90% | 1.75% | 55813 | 4351万 | 24.99 | 26 | 16.21 | | 90 | 丰原药业 | 2024-03-14 四 | 7.86 | 7.75 | 7.76 | 7.93 | 7.68 | 0.13% | 2.41% | 76931 | 6010万 | 24.77 | 25.77 | 16.06 | | 91 | 丰原药业 | 2024-03-08 五 | 7.40 | 7.41 | 7.51 | 7.53 | 7.38 | 1.35% | 1.66% | 52841 | 3948万 | 23.97 | 24.94 | 15.54 | | 92 | 丰原药业 | 2024-03-07 四 | 7.44 | 7.44 | 7.41 | 7.55 | 7.41 | -0.40% | 1.88% | 59863 | 4474万 | 23.65 | 24.6 | 15.34 | | 93 | 丰原药业 | 2024-03-06 三 | 7.46 | 7.43 | 7.44 | 7.50 | 7.35 | 0.13% | 1.65% | 52529 | 3899万 | 23.74 | 24.7 | 15.4 | | 94 | 丰原药业 | 2024-03-05 二 | 7.53 | 7.57 | 7.43 | 7.53 | 7.35 | -1.85% | 2.13% | 68016 | 5062万 | 23.71 | 24.67 | 15.38 | | 95 | 丰原药业 | 2024-03-04 一 | 7.50 | 7.52 | 7.57 | 7.64 | 7.46 | 0.66% | 2.48% | 79094 | 5963万 | 24.16 | 25.13 | 15.67 | | 96 | 丰原药业 | 2024-03-01 五 | 7.51 | 7.54 | 7.52 | 7.59 | 7.43 | -0.27% | 2.18% | 69450 | 5202万 | 24 | 24.97 | 15.57 | | 97 | 丰原药业 | 2024-02-29 四 | 7.25 | 7.34 | 7.54 | 7.55 | 7.21 | 2.72% | 3.28% | 104791 | 7779万 | 24.06 | 25.03 | 15.61 | | 98 | 丰原药业 | 2024-02-28 三 | 7.85 | 7.82 | 7.34 | 8.05 | 7.33 | -6.14% | 4.83% | 154032 | 11920万 | 23.43 | 24.37 | 15.19 | | 99 | 丰原药业 | 2024-02-27 二 | 7.58 | 7.64 | 7.82 | 7.82 | 7.57 | 2.36% | 2.07% | 65953 | 5096万 | 24.96 | 25.96 | 16.19 | | 100 | 丰原药业 | 2024-02-26 一 | 7.53 | 7.50 | 7.64 | 7.79 | 7.46 | 1.87% | 3.09% | 98553 | 7504万 | 24.38 | 25.37 | 15.81 | | 101 | 丰原药业 | 2024-02-23 五 | 7.43 | 7.38 | 7.50 | 7.50 | 7.34 | 1.63% | 2.93% | 93620 | 6948万 | 23.94 | 24.9 | 15.52 | | 102 | 丰原药业 | 2024-02-22 四 | 7.24 | 7.29 | 7.38 | 7.38 | 7.20 | 1.23% | 3.27% | 104255 | 7618万 | 23.55 | 24.5 | 15.28 | | 103 | 丰原药业 | 2024-02-21 三 | 7.15 | 7.27 | 7.29 | 7.48 | 7.08 | 0.28% | 3.47% | 110592 | 8086万 | 23.27 | 24.2 | 15.09 | | 104 | 丰原药业 | 2024-02-20 二 | 7.09 | 7.12 | 7.27 | 7.29 | 6.95 | 2.11% | 3.38% | 107772 | 7762万 | 23.2 | 24.14 | 15.05 | | 105 | 丰原药业 | 2024-02-19 一 | 6.98 | 6.86 | 7.12 | 7.24 | 6.89 | 3.79% | 5.26% | 167824 | 11865万 | 22.72 | 23.64 | 14.74 | | 106 | 丰原药业 | 2024-02-08 四 | 6.30 | 6.24 | 6.86 | 6.86 | 6.25 | 9.94% | 5.65% | 180286 | 11824万 | 21.89 | 22.78 | 14.2 | | 107 | 丰原药业 | 2024-02-07 三 | 6.62 | 6.57 | 6.24 | 6.63 | 6.07 | -5.02% | 5.47% | 174424 | 11032万 | 19.92 | 20.72 | 12.92 | | 108 | 丰原药业 | 2024-02-06 二 | 6.14 | 6.38 | 6.57 | 6.76 | 5.96 | 2.98% | 4.29% | 136778 | 8714万 | 20.97 | 21.81 | 13.6 | | 109 | 丰原药业 | 2024-02-05 一 | 7.00 | 7.06 | 6.38 | 7.04 | 6.35 | -9.63% | 3.84% | 122474 | 7960万 | 20.36 | 21.18 | 13.21 | | 110 | 丰原药业 | 2024-02-02 五 | 7.46 | 7.41 | 7.06 | 7.59 | 6.82 | -4.72% | 2.67% | 85280 | 6157万 | 22.53 | 23.44 | 14.61 | | 111 | 丰原药业 | 2024-02-01 四 | 7.60 | 7.61 | 7.41 | 7.66 | 7.31 | -2.63% | 2.01% | 64196 | 4798万 | 23.65 | 24.6 | 15.34 | | 112 | 丰原药业 | 2024-01-31 三 | 8.01 | 8.01 | 7.61 | 8.03 | 7.57 | -4.99% | 2.52% | 80487 | 6243万 | 24.29 | 25.27 | 15.75 | | 113 | 丰原药业 | 2024-01-30 二 | 8.23 | 8.26 | 8.01 | 8.30 | 7.96 | -3.03% | 1.65% | 52720 | 4304万 | 25.56 | 26.6 | 16.58 | | 114 | 丰原药业 | 2024-01-29 一 | 8.57 | 8.56 | 8.26 | 8.65 | 8.26 | -3.50% | 1.91% | 61105 | 5141万 | 26.36 | 27.43 | 17.1 | | 115 | 丰原药业 | 2024-01-26 五 | 8.46 | 8.46 | 8.56 | 8.73 | 8.42 | 1.18% | 2.17% | 69277 | 5971万 | 27.32 | 28.42 | 17.72 | | 116 | 丰原药业 | 2024-01-25 四 | 8.13 | 8.16 | 8.46 | 8.48 | 8.09 | 3.68% | 2.30% | 73516 | 6111万 | 27 | 28.09 | 17.51 | | 117 | 丰原药业 | 2024-01-24 三 | 8.03 | 8.02 | 8.16 | 8.17 | 7.77 | 1.75% | 2.50% | 79870 | 6381万 | 26.04 | 27.09 | 16.89 | | 118 | 丰原药业 | 2024-01-23 二 | 8.10 | 8.08 | 8.02 | 8.15 | 7.86 | -0.74% | 2.16% | 68792 | 5475万 | 25.6 | 26.63 | 16.6 | | 119 | 丰原药业 | 2024-01-22 一 | 8.61 | 8.61 | 8.08 | 8.62 | 8.04 | -6.16% | 2.10% | 67063 | 5590万 | 25.79 | 26.83 | 16.72 | | 120 | 丰原药业 | 2024-01-19 五 | 8.70 | 8.69 | 8.61 | 8.77 | 8.61 | -0.92% | 1.26% | 40302 | 3498万 | 27.48 | 28.59 | 17.82 | | 121 | 丰原药业 | 2024-01-18 四 | 8.91 | 8.91 | 8.69 | 8.93 | 8.49 | -2.47% | 2.55% | 81247 | 7003万 | 27.73 | 28.85 | 17.99 | | 122 | 丰原药业 | 2024-01-17 三 | 9.05 | 9.11 | 8.91 | 9.14 | 8.90 | -2.20% | 1.37% | 43603 | 3924万 | 28.44 | 29.58 | 18.44 | | 123 | 丰原药业 | 2024-01-16 二 | 9.18 | 9.18 | 9.11 | 9.18 | 8.95 | -0.76% | 1.41% | 44978 | 4078万 | 29.07 | 30.25 | 18.86 | | 124 | 丰原药业 | 2024-01-15 一 | 9.16 | 9.15 | 9.18 | 9.22 | 9.08 | 0.33% | 1.21% | 38639 | 3539万 | 29.3 | 30.48 | 19 | | 125 | 丰原药业 | 2024-01-12 五 | 9.24 | 9.25 | 9.15 | 9.31 | 9.15 | -1.08% | 1.20% | 38331 | 3536万 | 29.2 | 30.38 | 18.94 | | 126 | 丰原药业 | 2024-01-11 四 | 9.20 | 9.21 | 9.25 | 9.28 | 9.16 | 0.43% | 1.17% | 37204 | 3427万 | 29.52 | 30.71 | 19.15 | | 127 | 丰原药业 | 2024-01-10 三 | 9.28 | 9.29 | 9.21 | 9.31 | 9.15 | -0.86% | 1.13% | 35949 | 3322万 | 29.39 | 30.58 | 19.06 | | 128 | 丰原药业 | 2024-01-09 二 | 9.30 | 9.27 | 9.29 | 9.37 | 9.23 | 0.22% | 1.19% | 38035 | 3535万 | 29.65 | 30.85 | 19.23 | | 129 | 丰原药业 | 2024-01-08 一 | 9.38 | 9.43 | 9.27 | 9.44 | 9.26 | -1.70% | 1.15% | 36678 | 3431万 | 29.59 | 30.78 | 19.19 | | 130 | 丰原药业 | 2024-01-05 五 | 9.50 | 9.52 | 9.43 | 9.53 | 9.41 | -0.95% | 1.84% | 58690 | 5563万 | 30.1 | 31.31 | 19.52 | | 131 | 丰原药业 | 2024-01-04 四 | 9.51 | 9.50 | 9.52 | 9.54 | 9.45 | 0.21% | 1.14% | 36386 | 3460万 | 30.38 | 31.61 | 19.71 | | 132 | 丰原药业 | 2024-01-03 三 | 9.43 | 9.45 | 9.50 | 9.60 | 9.42 | 0.53% | 1.60% | 51136 | 4861万 | 30.32 | 31.54 | 19.66 | | 133 | 丰原药业 | 2024-01-02 二 | 9.35 | 9.37 | 9.45 | 9.54 | 9.35 | 0.85% | 2.21% | 70438 | 6660万 | 30.16 | 31.38 | 19.56 | | 134 | 丰原药业 | 2023-12-29 五 | 9.27 | 9.30 | 9.37 | 9.38 | 9.26 | 0.75% | 1.53% | 48712 | 4542万 | 29.9 | 31.11 | 19.39 | | 135 | 丰原药业 | 2023-12-28 四 | 9.20 | 9.17 | 9.30 | 9.32 | 9.10 | 1.42% | 1.74% | 55430 | 5123万 | 29.68 | 30.88 | 19.25 | | 136 | 丰原药业 | 2023-12-27 三 | 9.14 | 9.14 | 9.17 | 9.21 | 9.10 | 0.33% | 1.22% | 38966 | 3571万 | 29.34 | 30.45 | 18.99 | | 137 | 丰原药业 | 2023-12-26 二 | 9.20 | 9.16 | 9.14 | 9.29 | 9.14 | -0.22% | 1.70% | 54455 | 5010万 | 29.24 | 30.35 | 18.92 | | 138 | 丰原药业 | 2023-12-25 一 | 9.22 | 9.32 | 9.16 | 9.30 | 9.08 | -1.72% | 2.50% | 80033 | 7335万 | 29.31 | 30.42 | 18.97 | | 139 | 丰原药业 | 2023-12-22 五 | 9.47 | 9.48 | 9.32 | 9.48 | 9.30 | -1.69% | 1.53% | 48805 | 4572万 | 29.82 | 30.95 | 19.3 | | 140 | 丰原药业 | 2023-12-21 四 | 9.46 | 9.50 | 9.48 | 9.50 | 9.28 | -0.21% | 1.46% | 46711 | 4393万 | 30.33 | 31.48 | 19.63 | | 141 | 丰原药业 | 2023-12-20 三 | 9.55 | 9.51 | 9.50 | 9.64 | 9.50 | -0.11% | 1.38% | 44265 | 4231万 | 30.39 | 31.55 | 19.67 | | 142 | 丰原药业 | 2023-12-19 二 | 9.64 | 9.61 | 9.51 | 9.64 | 9.43 | -1.04% | 1.78% | 56916 | 5404万 | 30.43 | 31.58 | 19.69 | | 143 | 丰原药业 | 2023-12-18 一 | 9.71 | 9.70 | 9.61 | 9.81 | 9.58 | -0.93% | 1.83% | 58538 | 5669万 | 30.75 | 31.92 | 19.9 | | 144 | 丰原药业 | 2023-12-15 五 | 9.86 | 9.87 | 9.70 | 9.88 | 9.68 | -1.72% | 1.91% | 60980 | 5945万 | 31.03 | 32.21 | 20.08 | | 145 | 丰原药业 | 2023-12-14 四 | 9.94 | 9.97 | 9.87 | 10.07 | 9.87 | -1.00% | 2.27% | 72784 | 7229万 | 31.58 | 32.78 | 20.44 | | 146 | 丰原药业 | 2023-12-13 三 | 9.85 | 9.84 | 9.97 | 10.12 | 9.79 | 1.32% | 3.53% | 112801 | 11283万 | 31.9 | 33.11 | 20.64 | | 147 | 丰原药业 | 2023-12-12 二 | 9.84 | 9.84 | 9.84 | 9.94 | 9.81 | 0.00% | 1.60% | 51164 | 5043万 | 31.48 | 32.68 | 20.37 | | 148 | 丰原药业 | 2023-12-11 一 | 9.72 | 9.79 | 9.84 | 9.89 | 9.68 | 0.51% | 2.46% | 78835 | 7729万 | 31.48 | 32.68 | 20.37 | | 149 | 丰原药业 | 2023-12-08 五 | 9.88 | 9.89 | 9.79 | 9.95 | 9.77 | -1.01% | 2.65% | 84857 | 8352万 | 31.32 | 32.51 | 20.27 | | 150 | 丰原药业 | 2023-12-07 四 | 10.09 | 10.14 | 9.89 | 10.14 | 9.88 | -2.47% | 2.65% | 84877 | 8459万 | 31.64 | 32.85 | 20.48 | | 151 | 丰原药业 | 2023-12-06 三 | 10.17 | 10.14 | 10.14 | 10.24 | 10.08 | 0.00% | 1.93% | 61879 | 6281万 | 32.44 | 33.68 | 20.99 | | 152 | 丰原药业 | 2023-12-05 二 | 10.22 | 10.24 | 10.14 | 10.30 | 10.13 | -0.98% | 2.27% | 72648 | 7414万 | 32.44 | 33.68 | 20.99 | | 153 | 丰原药业 | 2023-12-04 一 | 10.31 | 10.30 | 10.24 | 10.38 | 10.18 | -0.58% | 2.80% | 89423 | 9179万 | 32.76 | 34.01 | 21.2 | | 154 | 丰原药业 | 2023-12-01 五 | 10.26 | 10.28 | 10.30 | 10.50 | 10.23 | 0.19% | 3.06% | 97763 | 10114万 | 32.95 | 34.21 | 21.33 | | 155 | 丰原药业 | 2023-11-30 四 | 10.19 | 10.21 | 10.28 | 10.30 | 10.08 | 0.69% | 2.68% | 85683 | 8731万 | 32.89 | 34.14 | 21.28 |
|
行情刷新 | 流通股东
 |
