| 股票名称 | 代码 300158 | 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 | 振东制药 | 2024-04-16 二 | 4.16 | 4.20 | 3.97 | 4.23 | 3.95 | -5.48% | 2.61% | 267360 | 10786万 | 40.66 | 40.79 | -53.04 | | 2 | 振东制药 | 2024-04-17 三 | 4.01 | 3.97 | 4.26 | 4.27 | 4.00 | 7.30% | 2.32% | 237972 | 9939万 | 43.63 | 43.77 | -56.91 | | 3 | 振东制药 | 2024-04-18 四 | 4.26 | 4.26 | 4.15 | 4.29 | 4.15 | -2.58% | 1.65% | 169099 | 7082万 | 42.5 | 42.64 | -55.44 | | 4 | 振东制药 | 2024-04-19 五 | 4.16 | 4.15 | 4.11 | 4.24 | 4.10 | -0.96% | 1.21% | 124270 | 5152万 | 42.09 | 42.23 | -54.91 | | 5 | 振东制药 | 2024-04-22 一 | 4.09 | 4.11 | 4.16 | 4.19 | 4.04 | 1.22% | 1.45% | 148123 | 6130万 | 42.6 | 42.74 | -55.58 | | 6 | 振东制药 | 2024-04-23 二 | 4.39 | 4.16 | 4.34 | 4.47 | 4.22 | 4.33% | 3.35% | 342710 | 14809万 | 44.45 | 44.59 | -217.66 | | 7 | 振东制药 | 2024-04-24 三 | 4.35 | 4.34 | 4.44 | 4.45 | 4.28 | 2.30% | 2.88% | 295176 | 12915万 | 45.47 | 45.62 | -222.67 | | 8 | 振东制药 | 2024-04-25 四 | 4.43 | 4.44 | 4.50 | 4.59 | 4.39 | 1.35% | 2.63% | 269211 | 12104万 | 46.09 | 46.24 | -225.68 | | 9 | 振东制药 | 2024-04-26 五 | 4.45 | 4.50 | 4.50 | 4.52 | 4.43 | 0.00% | 2.55% | 261407 | 11725万 | 46.09 | 46.24 | -225.68 | | 10 | 振东制药 | 2024-04-29 一 | 4.50 | 4.50 | 4.62 | 4.63 | 4.49 | 2.67% | 2.52% | 257778 | 11819万 | 47.31 | 47.47 | -231.7 | | 11 | 振东制药 | 2024-04-30 二 | 4.66 | 4.62 | 4.70 | 4.73 | 4.61 | 1.73% | 2.60% | 266508 | 12473万 | 48.13 | 48.29 | -235.71 | | 12 | 振东制药 | 2024-05-06 一 | 4.74 | 4.70 | 5.01 | 5.25 | 4.74 | 6.60% | 6.26% | 641618 | 32033万 | 51.31 | 51.48 | -251.26 | | 13 | 振东制药 | 2024-05-08 三 | 4.97 | 5.01 | 5.06 | 5.12 | 4.93 | 1.00% | 4.59% | 469328 | 23644万 | 51.79 | 51.99 | -253.77 | | 14 | 振东制药 | 2024-05-09 四 | 5.02 | 5.06 | 5.23 | 5.27 | 4.98 | 3.36% | 5.20% | 532179 | 27465万 | 53.53 | 53.74 | -262.29 | | 15 | 振东制药 | 2024-05-10 五 | 5.24 | 5.23 | 5.21 | 5.24 | 5.10 | -0.38% | 3.80% | 389242 | 20146万 | 53.33 | 53.53 | -261.29 | | 16 | 振东制药 | 2024-05-13 一 | 5.15 | 5.21 | 5.15 | 5.28 | 5.08 | -1.15% | 3.54% | 362783 | 18714万 | 52.71 | 52.92 | -258.28 | | 17 | 振东制药 | 2024-05-14 二 | 5.07 | 5.15 | 5.14 | 5.46 | 5.04 | -0.19% | 7.19% | 735724 | 38641万 | 52.61 | 52.81 | -257.78 | | 18 | 振东制药 | 2024-05-15 三 | 5.03 | 5.14 | 5.02 | 5.12 | 4.90 | -2.33% | 3.86% | 395328 | 19858万 | 51.38 | 51.58 | -251.76 | | 19 | 振东制药 | 2024-05-16 四 | 5.02 | 5.02 | 4.97 | 5.10 | 4.92 | -1.00% | 2.71% | 277828 | 13906万 | 50.87 | 51.07 | -249.25 | | 20 | 振东制药 | 2024-05-17 五 | 4.93 | 4.97 | 4.93 | 4.98 | 4.85 | -0.80% | 2.51% | 257039 | 12611万 | 50.46 | 50.66 | -247.25 | | 21 | 振东制药 | 2024-05-20 一 | 4.95 | 4.93 | 4.93 | 5.01 | 4.91 | 0.00% | 2.19% | 224609 | 11103万 | 50.46 | 50.66 | -247.25 | | 22 | 振东制药 | 2024-05-21 二 | 4.60 | 4.93 | 4.66 | 4.69 | 4.32 | -5.48% | 4.98% | 509473 | 23369万 | 47.7 | 47.88 | -233.71 | | 23 | 振东制药 | 2024-05-22 三 | 4.68 | 4.66 | 4.66 | 4.72 | 4.61 | 0.00% | 2.11% | 216471 | 10084万 | 47.7 | 47.88 | -233.71 | | 24 | 振东制药 | 2024-05-23 四 | 4.61 | 4.66 | 4.53 | 4.66 | 4.52 | -2.79% | 1.66% | 169978 | 7763万 | 46.37 | 46.55 | -227.19 | | 25 | 振东制药 | 2024-05-24 五 | 4.53 | 4.53 | 4.49 | 4.60 | 4.49 | -0.88% | 1.31% | 133622 | 6060万 | 45.96 | 46.13 | -225.18 | | 26 | 振东制药 | 2024-05-27 一 | 4.49 | 4.49 | 4.53 | 4.54 | 4.46 | 0.89% | 1.16% | 118353 | 5326万 | 46.37 | 46.55 | -227.19 | | 27 | 振东制药 | 2024-05-28 二 | 4.54 | 4.53 | 4.43 | 4.54 | 4.42 | -2.21% | 1.15% | 117288 | 5236万 | 45.34 | 45.52 | -222.17 | | 28 | 振东制药 | 2024-05-29 三 | 4.45 | 4.43 | 4.47 | 4.51 | 4.43 | 0.90% | 1.12% | 114899 | 5141万 | 45.75 | 45.93 | -224.18 | | 29 | 振东制药 | 2024-05-30 四 | 4.46 | 4.47 | 4.43 | 4.48 | 4.40 | -0.89% | 0.95% | 97498 | 4318万 | 45.34 | 45.52 | -222.17 | | 30 | 振东制药 | 2024-05-31 五 | 4.45 | 4.43 | 4.44 | 4.50 | 4.43 | 0.23% | 0.99% | 101622 | 4527万 | 45.45 | 45.62 | -222.67 | | 31 | 振东制药 | 2024-06-03 一 | 4.45 | 4.44 | 4.26 | 4.45 | 4.24 | -4.05% | 2.14% | 219531 | 9450万 | 43.6 | 43.77 | -213.65 | | 32 | 振东制药 | 2024-06-04 二 | 4.28 | 4.26 | 4.31 | 4.32 | 4.23 | 1.17% | 1.55% | 158798 | 6800万 | 44.11 | 44.29 | -216.15 | | 33 | 振东制药 | 2024-06-05 三 | 4.31 | 4.31 | 4.24 | 4.33 | 4.23 | -1.62% | 1.49% | 152618 | 6539万 | 43.4 | 43.57 | -212.64 | | 34 | 振东制药 | 2024-06-06 四 | 4.24 | 4.24 | 4.07 | 4.27 | 4.03 | -4.01% | 1.92% | 196566 | 8087万 | 41.66 | 41.82 | -204.12 | | 35 | 振东制药 | 2024-06-07 五 | 4.13 | 4.07 | 4.15 | 4.18 | 4.06 | 1.97% | 1.54% | 157266 | 6483万 | 42.48 | 42.64 | -208.13 | | 36 | 振东制药 | 2024-06-11 二 | 4.15 | 4.15 | 4.15 | 4.17 | 4.06 | 0.00% | 1.30% | 132685 | 5468万 | 42.48 | 42.64 | -208.13 | | 37 | 振东制药 | 2024-06-12 三 | 4.16 | 4.15 | 4.18 | 4.23 | 4.14 | 0.72% | 1.58% | 161420 | 6752万 | 42.78 | 42.95 | -209.63 | | 38 | 振东制药 | 2024-06-13 四 | 4.17 | 4.18 | 4.08 | 4.20 | 4.06 | -2.39% | 1.54% | 157131 | 6452万 | 41.76 | 41.92 | -204.62 | | 39 | 振东制药 | 2024-06-14 五 | 4.07 | 4.08 | 4.04 | 4.10 | 4.00 | -0.98% | 1.89% | 193931 | 7840万 | 41.35 | 41.51 | -202.61 | | 40 | 振东制药 | 2024-06-17 一 | 4.04 | 4.04 | 3.95 | 4.05 | 3.90 | -2.23% | 2.11% | 215708 | 8529万 | 40.43 | 40.59 | -198.1 | | 41 | 振东制药 | 2024-06-18 二 | 3.97 | 3.95 | 3.94 | 3.99 | 3.90 | -0.25% | 2.15% | 220375 | 8661万 | 40.33 | 40.48 | -197.6 | | 42 | 振东制药 | 2024-06-19 三 | 3.95 | 3.94 | 3.93 | 3.99 | 3.92 | -0.25% | 1.51% | 154968 | 6117万 | 40.23 | 40.38 | -197.1 | | 43 | 振东制药 | 2024-06-20 四 | 3.93 | 3.93 | 3.90 | 4.04 | 3.89 | -0.76% | 2.05% | 209507 | 8284万 | 39.92 | 40.07 | -195.59 | | 44 | 振东制药 | 2024-06-21 五 | 3.90 | 3.90 | 3.92 | 3.97 | 3.83 | 0.51% | 1.28% | 130526 | 5101万 | 40.12 | 40.28 | -196.59 | | 45 | 振东制药 | 2024-06-24 一 | 3.90 | 3.92 | 3.72 | 3.90 | 3.72 | -5.10% | 1.88% | 191985 | 7240万 | 38.08 | 38.22 | -186.56 | | 46 | 振东制药 | 2024-06-25 二 | 3.72 | 3.72 | 3.75 | 3.78 | 3.70 | 0.81% | 1.23% | 125824 | 4711万 | 38.38 | 38.53 | -188.07 | | 47 | 振东制药 | 2024-06-26 三 | 3.72 | 3.75 | 3.87 | 3.87 | 3.71 | 3.20% | 1.24% | 127245 | 4818万 | 39.61 | 39.76 | -194.09 | | 48 | 振东制药 | 2024-06-27 四 | 3.85 | 3.87 | 3.80 | 3.88 | 3.79 | -1.81% | 1.02% | 104526 | 4002万 | 38.89 | 39.04 | -190.58 | | 49 | 振东制药 | 2024-06-28 五 | 3.81 | 3.80 | 3.82 | 3.90 | 3.78 | 0.53% | 1.32% | 134606 | 5182万 | 39.1 | 39.25 | -191.58 | | 50 | 振东制药 | 2024-07-01 一 | 3.80 | 3.82 | 4.02 | 4.03 | 3.78 | 5.24% | 2.40% | 245535 | 9644万 | 41.15 | 41.31 | -201.61 | | 51 | 振东制药 | 2024-07-02 二 | 3.98 | 4.02 | 3.98 | 4.02 | 3.91 | -1.00% | 2.26% | 230932 | 9164万 | 40.74 | 40.89 | -199.6 | | 52 | 振东制药 | 2024-07-03 三 | 4.00 | 3.98 | 3.95 | 4.10 | 3.94 | -0.75% | 1.94% | 198527 | 7992万 | 40.43 | 40.59 | -198.1 | | 53 | 振东制药 | 2024-07-04 四 | 3.92 | 3.95 | 3.79 | 3.95 | 3.76 | -4.05% | 1.71% | 175045 | 6711万 | 38.79 | 38.94 | -190.07 | | 54 | 振东制药 | 2024-07-05 五 | 3.80 | 3.79 | 3.99 | 4.01 | 3.74 | 5.28% | 2.39% | 244792 | 9579万 | 40.84 | 41 | -200.1 | | 55 | 振东制药 | 2024-07-08 一 | 3.98 | 3.99 | 3.85 | 3.99 | 3.83 | -3.51% | 1.91% | 195557 | 7605万 | 39.41 | 39.56 | -193.08 | | 56 | 振东制药 | 2024-07-09 二 | 3.85 | 3.85 | 3.84 | 3.87 | 3.71 | -0.26% | 1.85% | 189589 | 7192万 | 39.3 | 39.46 | -192.58 | | 57 | 振东制药 | 2024-07-10 三 | 3.83 | 3.84 | 3.81 | 3.88 | 3.77 | -0.78% | 1.20% | 123244 | 4715万 | 39 | 39.15 | -191.08 | | 58 | 振东制药 | 2024-07-11 四 | 3.88 | 3.81 | 3.96 | 3.99 | 3.86 | 3.94% | 1.91% | 195110 | 7709万 | 40.53 | 40.69 | -198.6 | | 59 | 振东制药 | 2024-07-12 五 | 3.98 | 3.96 | 3.95 | 4.02 | 3.95 | -0.25% | 1.23% | 126392 | 5028万 | 40.43 | 40.59 | -198.1 | | 60 | 振东制药 | 2024-07-15 一 | 3.95 | 3.95 | 3.88 | 3.96 | 3.86 | -1.77% | 0.98% | 100292 | 3902万 | 39.71 | 39.87 | -194.59 | | 61 | 振东制药 | 2024-07-16 二 | 3.88 | 3.88 | 3.88 | 3.90 | 3.84 | 0.00% | 0.81% | 83294 | 3218万 | 39.71 | 39.87 | -194.59 | | 62 | 振东制药 | 2024-07-17 三 | 3.90 | 3.88 | 4.09 | 4.20 | 3.87 | 5.41% | 3.56% | 356361 | 14418万 | 40.95 | 41.12 | -200.69 | | 63 | 振东制药 | 2024-07-18 四 | 4.03 | 4.09 | 4.01 | 4.05 | 3.95 | -1.96% | 2.43% | 243502 | 9717万 | 40.15 | 40.31 | -196.77 | | 64 | 振东制药 | 2024-07-19 五 | 3.97 | 4.01 | 3.99 | 4.01 | 3.93 | -0.50% | 1.52% | 152108 | 6043万 | 39.95 | 40.11 | -195.79 | | 65 | 振东制药 | 2024-07-22 一 | 3.96 | 3.99 | 4.00 | 4.01 | 3.92 | 0.25% | 1.22% | 122088 | 4851万 | 40.05 | 40.21 | -196.28 | | 66 | 振东制药 | 2024-07-23 二 | 3.97 | 4.00 | 3.88 | 4.03 | 3.88 | -3.00% | 1.35% | 134802 | 5326万 | 38.84 | 39.01 | -190.39 | | 67 | 振东制药 | 2024-07-24 三 | 3.86 | 3.88 | 3.79 | 3.89 | 3.78 | -2.32% | 1.46% | 146280 | 5579万 | 37.94 | 38.1 | -185.97 | | 68 | 振东制药 | 2024-07-25 四 | 3.78 | 3.79 | 3.79 | 3.82 | 3.74 | 0.00% | 0.99% | 98931 | 3738万 | 37.94 | 38.1 | -185.97 | | 69 | 振东制药 | 2024-07-26 五 | 3.81 | 3.79 | 3.85 | 3.86 | 3.81 | 1.58% | 0.98% | 97785 | 3756万 | 38.54 | 38.7 | -188.92 | | 70 | 振东制药 | 2024-07-29 一 | 3.87 | 3.85 | 3.85 | 3.87 | 3.80 | 0.00% | 0.74% | 74489 | 2863万 | 38.54 | 38.7 | -188.92 | | 71 | 振东制药 | 2024-07-30 二 | 3.85 | 3.85 | 3.94 | 3.95 | 3.83 | 2.34% | 1.25% | 125324 | 4889万 | 39.45 | 39.61 | -193.33 | | 72 | 振东制药 | 2024-07-31 三 | 3.95 | 3.94 | 4.03 | 4.06 | 3.90 | 2.28% | 1.96% | 196171 | 7854万 | 40.35 | 40.51 | -197.75 | | 73 | 振东制药 | 2024-08-01 四 | 4.03 | 4.03 | 4.07 | 4.15 | 4.02 | 0.99% | 2.19% | 219676 | 8974万 | 40.75 | 40.92 | -199.71 | | 74 | 振东制药 | 2024-08-02 五 | 4.10 | 4.07 | 4.20 | 4.44 | 4.07 | 3.19% | 6.72% | 672624 | 28855万 | 42.05 | 42.22 | -206.09 | | 75 | 振东制药 | 2024-08-05 一 | 4.16 | 4.20 | 4.08 | 4.31 | 4.06 | -2.86% | 4.51% | 451278 | 18861万 | 40.85 | 41.02 | -200.2 | | 76 | 振东制药 | 2024-08-06 二 | 4.09 | 4.08 | 4.25 | 4.26 | 4.04 | 4.17% | 3.93% | 393103 | 16411万 | 42.55 | 42.73 | -208.54 | | 77 | 振东制药 | 2024-08-07 三 | 4.23 | 4.25 | 4.19 | 4.26 | 4.15 | -1.41% | 2.51% | 250901 | 10527万 | 41.95 | 42.12 | -205.6 | | 78 | 振东制药 | 2024-08-08 四 | 4.25 | 4.19 | 4.60 | 4.90 | 4.25 | 9.79% | 9.97% | 998152 | 45445万 | 46.05 | 46.24 | -225.72 | | 79 | 振东制药 | 2024-08-09 五 | 4.50 | 4.60 | 4.35 | 4.66 | 4.33 | -5.43% | 6.67% | 667914 | 29587万 | 43.55 | 43.73 | -213.45 | | 80 | 振东制药 | 2024-08-12 一 | 4.33 | 4.35 | 4.49 | 4.68 | 4.30 | 3.22% | 6.59% | 659260 | 29669万 | 44.95 | 45.14 | -220.32 | | 81 | 振东制药 | 2024-08-13 二 | 4.43 | 4.49 | 4.35 | 4.44 | 4.24 | -3.12% | 4.18% | 418541 | 18070万 | 43.55 | 43.73 | -213.45 | | 82 | 振东制药 | 2024-08-14 三 | 4.29 | 4.35 | 4.19 | 4.31 | 4.17 | -3.68% | 2.84% | 284156 | 11958万 | 41.95 | 42.12 | -205.6 | | 83 | 振东制药 | 2024-08-15 四 | 4.20 | 4.19 | 4.20 | 4.31 | 4.18 | 0.24% | 2.28% | 227797 | 9604万 | 42.05 | 42.22 | -206.09 | | 84 | 振东制药 | 2024-08-16 五 | 4.20 | 4.20 | 4.30 | 4.35 | 4.14 | 2.38% | 3.55% | 355186 | 15144万 | 43.05 | 43.23 | -211 | | 85 | 振东制药 | 2024-08-19 一 | 4.26 | 4.30 | 4.19 | 4.28 | 4.17 | -2.56% | 2.17% | 217630 | 9148万 | 41.95 | 42.12 | -205.6 | | 86 | 振东制药 | 2024-08-20 二 | 4.20 | 4.19 | 4.10 | 4.21 | 4.07 | -2.15% | 1.82% | 181847 | 7493万 | 41.05 | 41.22 | -201.18 | | 87 | 振东制药 | 2024-08-21 三 | 4.09 | 4.10 | 4.06 | 4.09 | 4.02 | -0.98% | 1.20% | 120615 | 4888万 | 40.65 | 40.82 | -199.22 | | 88 | 振东制药 | 2024-08-22 四 | 4.06 | 4.06 | 3.96 | 4.07 | 3.95 | -2.46% | 1.40% | 140533 | 5617万 | 39.65 | 39.81 | -194.31 | | 89 | 振东制药 | 2024-08-23 五 | 3.95 | 3.96 | 3.94 | 4.02 | 3.91 | -0.51% | 1.12% | 112608 | 4445万 | 39.45 | 39.61 | -193.33 | | 90 | 振东制药 | 2024-08-26 一 | 3.94 | 3.94 | 3.98 | 4.00 | 3.92 | 1.02% | 1.12% | 112607 | 4471万 | 39.85 | 40.01 | -143.57 | | 91 | 振东制药 | 2024-08-27 二 | 3.95 | 3.98 | 4.06 | 4.10 | 3.94 | 2.01% | 2.41% | 241372 | 9754万 | 40.65 | 40.82 | -146.46 | | 92 | 振东制药 | 2024-08-28 三 | 4.02 | 4.06 | 4.02 | 4.04 | 3.92 | -0.99% | 1.40% | 140461 | 5609万 | 40.25 | 40.41 | -145.01 | | 93 | 振东制药 | 2024-08-29 四 | 3.99 | 4.02 | 4.05 | 4.08 | 3.96 | 0.75% | 1.37% | 137379 | 5540万 | 40.55 | 40.72 | -146.1 | | 94 | 振东制药 | 2024-08-30 五 | 4.03 | 4.05 | 4.10 | 4.15 | 4.02 | 1.23% | 1.70% | 170546 | 6984万 | 41.05 | 41.22 | -147.9 | | 95 | 振东制药 | 2024-09-02 一 | 4.08 | 4.10 | 4.03 | 4.13 | 4.02 | -1.71% | 1.24% | 124190 | 5055万 | 40.35 | 40.51 | -145.37 | | 96 | 振东制药 | 2024-09-03 二 | 4.03 | 4.03 | 4.02 | 4.08 | 3.99 | -0.25% | 0.99% | 99364 | 4004万 | 40.25 | 40.41 | -145.01 | | 97 | 振东制药 | 2024-09-04 三 | 4.00 | 4.02 | 3.97 | 4.06 | 3.97 | -1.24% | 0.95% | 94886 | 3799万 | 39.75 | 39.91 | -143.21 | | 98 | 振东制药 | 2024-09-05 四 | 3.97 | 3.97 | 4.00 | 4.02 | 3.97 | 0.76% | 0.84% | 84087 | 3361万 | 40.05 | 40.21 | -144.29 | | 99 | 振东制药 | 2024-09-06 五 | 3.99 | 4.00 | 3.90 | 4.02 | 3.90 | -2.50% | 1.12% | 111927 | 4419万 | 39.04 | 39.21 | -140.68 | | 100 | 振东制药 | 2024-09-09 一 | 3.88 | 3.90 | 3.94 | 3.98 | 3.87 | 1.03% | 1.08% | 107690 | 4229万 | 39.45 | 39.61 | -142.13 | | 101 | 振东制药 | 2024-09-10 二 | 3.83 | 3.94 | 3.56 | 3.83 | 3.47 | -9.64% | 5.10% | 510457 | 18302万 | 35.64 | 35.79 | -128.42 | | 102 | 振东制药 | 2024-09-11 三 | 3.51 | 3.56 | 3.40 | 3.51 | 3.37 | -4.49% | 2.62% | 262722 | 8982万 | 34.04 | 34.18 | -122.65 | | 103 | 振东制药 | 2024-09-12 四 | 3.40 | 3.40 | 3.37 | 3.42 | 3.36 | -0.88% | 2.08% | 208708 | 7076万 | 33.74 | 33.88 | -121.57 | | 104 | 振东制药 | 2024-09-13 五 | 3.37 | 3.37 | 3.35 | 3.40 | 3.29 | -0.59% | 1.50% | 150143 | 5036万 | 33.54 | 33.68 | -120.84 | | 105 | 振东制药 | 2024-09-18 三 | 3.37 | 3.35 | 3.20 | 3.38 | 3.13 | -4.48% | 2.77% | 277284 | 8877万 | 32.04 | 32.17 | -115.43 | | 106 | 振东制药 | 2024-09-19 四 | 3.20 | 3.20 | 3.31 | 3.32 | 3.19 | 3.44% | 1.97% | 197152 | 6455万 | 33.14 | 33.28 | -119.4 | | 107 | 振东制药 | 2024-09-20 五 | 3.31 | 3.31 | 3.24 | 3.31 | 3.21 | -2.11% | 1.44% | 144197 | 4678万 | 32.44 | 32.57 | -116.88 | | 108 | 振东制药 | 2024-09-23 一 | 3.25 | 3.24 | 3.26 | 3.28 | 3.22 | 0.62% | 1.15% | 115190 | 3755万 | 32.64 | 32.77 | -117.6 | | 109 | 振东制药 | 2024-09-24 二 | 3.30 | 3.26 | 3.41 | 3.41 | 3.28 | 4.60% | 2.37% | 237138 | 7958万 | 34.14 | 34.28 | -123.01 | | 110 | 振东制药 | 2024-09-25 三 | 3.45 | 3.41 | 3.48 | 3.61 | 3.44 | 2.05% | 3.52% | 352482 | 12450万 | 34.84 | 34.99 | -125.53 | | 111 | 振东制药 | 2024-09-26 四 | 3.49 | 3.48 | 3.62 | 3.62 | 3.45 | 4.02% | 2.88% | 288303 | 10203万 | 36.24 | 36.39 | -130.58 | | 112 | 振东制药 | 2024-09-27 五 | 3.69 | 3.62 | 3.88 | 3.95 | 3.66 | 7.18% | 4.54% | 454663 | 17319万 | 38.84 | 39.01 | -139.96 | | 113 | 振东制药 | 2024-09-30 一 | 4.07 | 3.88 | 4.49 | 4.55 | 4.00 | 15.72% | 7.75% | 776364 | 33272万 | 44.95 | 45.14 | -161.97 | | 114 | 振东制药 | 2024-10-08 二 | 5.38 | 4.49 | 5.09 | 5.38 | 4.58 | 13.36% | 10.21% | 1022372 | 50864万 | 50.96 | 51.17 | -183.61 | | 115 | 振东制药 | 2024-10-09 三 | 4.90 | 5.09 | 4.39 | 4.90 | 4.39 | -13.75% | 6.92% | 692581 | 32124万 | 43.95 | 44.13 | -158.36 | | 116 | 振东制药 | 2024-10-10 四 | 4.39 | 4.39 | 4.46 | 4.64 | 4.39 | 1.59% | 3.99% | 399831 | 18089万 | 44.65 | 44.84 | -160.89 | | 117 | 振东制药 | 2024-10-11 五 | 4.44 | 4.46 | 4.22 | 4.44 | 4.15 | -5.38% | 3.27% | 327269 | 14002万 | 42.25 | 42.42 | -152.23 | | 118 | 振东制药 | 2024-10-14 一 | 4.26 | 4.22 | 4.29 | 4.30 | 4.12 | 1.66% | 2.85% | 285226 | 12051万 | 42.95 | 43.13 | -154.75 | | 119 | 振东制药 | 2024-10-15 二 | 4.26 | 4.29 | 4.21 | 4.34 | 4.20 | -1.86% | 2.90% | 290386 | 12397万 | 42.15 | 42.32 | -151.87 | | 120 | 振东制药 | 2024-10-16 三 | 4.15 | 4.21 | 4.19 | 4.23 | 4.11 | -0.48% | 2.10% | 210182 | 8778万 | 41.95 | 42.12 | -151.15 | | 121 | 振东制药 | 2024-10-17 四 | 4.22 | 4.19 | 4.13 | 4.25 | 4.11 | -1.43% | 2.32% | 232343 | 9720万 | 41.35 | 41.52 | -148.98 | | 122 | 振东制药 | 2024-10-18 五 | 4.11 | 4.13 | 4.24 | 4.33 | 4.10 | 2.66% | 3.54% | 354537 | 14886万 | 42.45 | 42.63 | -152.95 | | 123 | 振东制药 | 2024-10-21 一 | 4.26 | 4.24 | 4.32 | 4.34 | 4.21 | 1.89% | 3.70% | 370862 | 15888万 | 43.25 | 43.43 | -155.84 | | 124 | 振东制药 | 2024-10-22 二 | 4.35 | 4.32 | 4.49 | 4.53 | 4.31 | 3.94% | 4.71% | 471631 | 20982万 | 44.95 | 45.14 | -161.97 | | 125 | 振东制药 | 2024-10-23 三 | 4.47 | 4.49 | 4.45 | 4.49 | 4.38 | -0.89% | 3.63% | 363168 | 16103万 | 44.55 | 44.74 | -1497.91 | | 126 | 振东制药 | 2024-10-24 四 | 4.60 | 4.45 | 4.69 | 4.88 | 4.56 | 5.39% | 8.52% | 853578 | 40412万 | 46.98 | 47.15 | -1578.7 | | 127 | 振东制药 | 2024-10-25 五 | 4.72 | 4.69 | 4.84 | 4.90 | 4.62 | 3.20% | 7.70% | 771260 | 36869万 | 48.48 | 48.66 | -1629.19 | | 128 | 振东制药 | 2024-10-28 一 | 4.92 | 4.84 | 5.24 | 5.33 | 4.81 | 8.26% | 9.39% | 940311 | 47901万 | 52.49 | 52.68 | -1763.83 | | 129 | 振东制药 | 2024-10-29 二 | 5.20 | 5.24 | 4.94 | 5.23 | 4.88 | -5.73% | 7.58% | 759264 | 37923万 | 49.48 | 49.66 | -1662.85 | | 130 | 振东制药 | 2024-10-30 三 | 4.83 | 4.94 | 4.78 | 4.89 | 4.72 | -3.24% | 4.94% | 494988 | 23751万 | 47.88 | 48.05 | -1608.99 | | 131 | 振东制药 | 2024-10-31 四 | 4.78 | 4.78 | 4.81 | 4.85 | 4.75 | 0.63% | 3.69% | 369968 | 17788万 | 48.18 | 48.36 | -1619.09 | | 132 | 振东制药 | 2024-11-01 五 | 4.81 | 4.81 | 4.84 | 4.91 | 4.63 | 0.62% | 5.75% | 576174 | 27706万 | 48.48 | 48.66 | -1629.19 | | 133 | 振东制药 | 2024-11-04 一 | 4.86 | 4.84 | 4.90 | 4.99 | 4.85 | 1.24% | 4.38% | 438548 | 21521万 | 49.08 | 49.26 | -1649.39 | | 134 | 振东制药 | 2024-11-05 二 | 4.86 | 4.90 | 4.95 | 4.99 | 4.77 | 1.02% | 5.69% | 569912 | 27947万 | 49.58 | 49.76 | -1666.22 | | 135 | 振东制药 | 2024-11-06 三 | 4.95 | 4.95 | 4.95 | 5.03 | 4.88 | 0.00% | 4.98% | 498343 | 24731万 | 49.58 | 49.76 | -1666.22 | | 136 | 振东制药 | 2024-11-07 四 | 4.90 | 4.95 | 5.22 | 5.29 | 4.88 | 5.45% | 8.63% | 864433 | 44437万 | 52.29 | 52.48 | -1757.1 | | 137 | 振东制药 | 2024-11-08 五 | 5.36 | 5.22 | 5.19 | 5.44 | 5.17 | -0.57% | 7.33% | 734061 | 38776万 | 51.99 | 52.18 | -1747 | | 138 | 振东制药 | 2024-11-11 一 | 5.17 | 5.19 | 5.25 | 5.25 | 5.05 | 1.16% | 4.98% | 499080 | 25678万 | 52.59 | 52.78 | -1767.2 | | 139 | 振东制药 | 2024-11-12 二 | 5.25 | 5.25 | 5.35 | 5.58 | 5.23 | 1.90% | 8.25% | 826612 | 44675万 | 53.59 | 53.78 | -1800.86 | | 140 | 振东制药 | 2024-11-13 三 | 5.33 | 5.35 | 5.26 | 5.47 | 5.19 | -1.68% | 5.70% | 570493 | 30297万 | 52.69 | 52.88 | -1770.57 | | 141 | 振东制药 | 2024-11-14 四 | 5.23 | 5.26 | 5.04 | 5.25 | 5.03 | -4.18% | 3.83% | 383619 | 19634万 | 50.49 | 50.67 | -1696.51 | | 142 | 振东制药 | 2024-11-15 五 | 5.00 | 5.04 | 4.91 | 5.11 | 4.91 | -2.58% | 2.69% | 269250 | 13511万 | 49.18 | 49.36 | -1652.75 | | 143 | 振东制药 | 2024-11-18 一 | 4.99 | 4.91 | 4.94 | 5.11 | 4.88 | 0.61% | 3.69% | 369521 | 18463万 | 49.48 | 49.66 | -1662.85 | | 144 | 振东制药 | 2024-11-19 二 | 4.91 | 4.94 | 4.97 | 4.98 | 4.80 | 0.61% | 3.20% | 320520 | 15706万 | 49.78 | 49.96 | -1672.95 | | 145 | 振东制药 | 2024-11-20 三 | 4.95 | 4.97 | 5.04 | 5.08 | 4.92 | 1.41% | 2.98% | 298146 | 14984万 | 50.49 | 50.67 | -1696.51 | | 146 | 振东制药 | 2024-11-21 四 | 5.04 | 5.04 | 5.00 | 5.06 | 4.93 | -0.79% | 2.52% | 252146 | 12571万 | 50.08 | 50.27 | -1683.05 | | 147 | 振东制药 | 2024-11-22 五 | 5.00 | 5.00 | 4.79 | 5.01 | 4.77 | -4.20% | 2.61% | 260968 | 12788万 | 47.98 | 48.15 | -1612.36 |
|
行情刷新 | 流通股东
 |
