东北制药（000597）历史行情
以下为东北制药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.660 | 4.680 | 4.700 | 4.640 | 0.010 | 0.214% | 1,029.59万 | 0.48亿 | 0.731% |
| 2026-10-19 | 4.730 | 4.670 | 4.810 | 4.650 | -0.100 | -2.096% | 13.97万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.790 | 4.770 | 4.920 | 4.720 | 0.000 | 0.000% | 17.52万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.720 | 4.770 | 4.870 | 4.710 | -0.020 | -0.418% | 15.00万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.800 | 4.790 | 4.840 | 4.760 | -0.040 | -0.828% | 9.08万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.860 | 4.830 | 4.870 | 4.750 | -0.070 | -1.429% | 15.83万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.910 | 4.900 | 4.940 | 4.840 | -0.010 | -0.204% | 21.09万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.770 | 4.910 | 5.070 | 4.710 | 0.130 | 2.720% | 29.71万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.900 | 4.780 | 4.960 | 4.750 | 0.020 | 0.420% | 18.10万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.700 | 4.760 | 4.790 | 4.680 | 0.070 | 1.493% | 1,282.72万 | 0.61亿 | 0.910% |
| 2026-10-06 | 4.700 | 4.760 | 4.790 | 4.680 | 0.070 | 1.493% | 1,282.72万 | 0.61亿 | 0.910% |
| 2026-10-05 | 4.700 | 4.760 | 4.790 | 4.680 | 0.070 | 1.493% | 1,282.72万 | 0.61亿 | 0.910% |
| 2026-10-02 | 4.700 | 4.760 | 4.790 | 4.680 | 0.070 | 1.493% | 1,282.72万 | 0.61亿 | 0.910% |
| 2026-10-01 | 4.700 | 4.760 | 4.790 | 4.680 | 0.070 | 1.493% | 1,282.72万 | 0.61亿 | 0.910% |
| 2026-09-30 | 4.700 | 4.760 | 4.790 | 4.680 | 0.070 | 1.493% | 12.83万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.740 | 4.690 | 4.780 | 4.680 | -0.040 | -0.846% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.700 | 4.730 | 4.770 | 4.680 | 0.020 | 0.425% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.770 | 4.710 | 4.800 | 4.690 | -0.070 | -1.464% | 765.21万 | 0.36亿 | 0.543% |
| 2026-09-24 | 4.770 | 4.710 | 4.800 | 4.690 | -0.070 | -1.464% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.850 | 4.780 | 4.850 | 4.760 | -0.050 | -1.035% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.900 | 4.830 | 4.900 | 4.770 | -0.060 | -1.227% | 14.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.690 | 4.890 | 4.910 | 4.690 | 0.230 | 4.936% | 21.54万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.650 | 4.660 | 4.780 | 4.650 | -0.010 | -0.214% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.610 | 4.670 | 4.680 | 4.590 | 0.050 | 1.082% | 6.43万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.610 | 4.620 | 4.650 | 4.570 | 0.000 | 0.000% | 7.27万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.750 | 4.620 | 4.750 | 4.610 | -0.120 | -2.532% | 8.31万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.690 | 4.740 | 4.770 | 4.670 | 0.030 | 0.637% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.780 | 4.710 | 4.800 | 4.630 | -0.100 | -2.079% | 15.61万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.840 | 4.810 | 4.840 | 4.740 | -0.030 | -0.620% | 11.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.890 | 4.840 | 4.920 | 4.830 | -0.090 | -1.826% | 11.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.800 | 4.930 | 4.930 | 4.770 | 0.120 | 2.495% | 15.02万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.780 | 4.810 | 4.840 | 4.760 | 0.030 | 0.628% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.790 | 4.780 | 4.850 | 4.750 | -0.020 | -0.417% | 10.20万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.870 | 4.800 | 4.900 | 4.770 | -0.070 | -1.437% | 12.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.930 | 4.870 | 4.940 | 4.840 | -0.070 | -1.417% | 11.90万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.900 | 4.940 | 4.970 | 4.890 | 0.040 | 0.816% | 13.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.010 | 4.900 | 5.010 | 4.880 | -0.150 | -2.970% | 18.01万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.120 | 5.050 | 5.150 | 5.010 | -0.070 | -1.367% | 15.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.930 | 5.120 | 5.140 | 4.930 | 0.150 | 3.018% | 24.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.980 | 4.970 | 5.100 | 4.940 | -0.020 | -0.401% | 18.50万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.840 | 4.990 | 5.010 | 4.780 | 0.110 | 2.254% | 23.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.000 | 4.880 | 5.080 | 4.860 | -0.130 | -2.595% | 26.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.140 | 5.010 | 5.150 | 4.920 | -0.160 | -3.095% | 43.20万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.260 | 5.170 | 5.390 | 5.100 | -0.040 | -0.768% | 53.92万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.230 | 5.210 | 5.430 | 5.060 | -0.300 | -5.445% | 85.83万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.980 | 5.510 | 5.510 | 4.960 | 0.500 | 9.980% | 82.40万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.000 | 5.010 | 5.080 | 4.900 | -0.020 | -0.398% | 16.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.970 | 5.030 | 5.090 | 4.920 | 0.060 | 1.207% | 26.29万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.900 | 4.970 | 5.130 | 4.790 | 0.060 | 1.222% | 36.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.820 | 4.910 | 4.910 | 4.780 | 0.080 | 1.656% | 18.70万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.770 | 4.830 | 4.900 | 4.750 | 0.040 | 0.835% | 16.98万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.720 | 4.790 | 4.820 | 4.720 | 0.050 | 1.055% | 15.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.570 | 4.740 | 4.750 | 4.530 | 0.160 | 3.493% | 21.21万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.610 | 4.580 | 4.630 | 4.520 | -0.030 | -0.651% | 9.01万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.680 | 4.610 | 4.680 | 4.570 | -0.070 | -1.496% | 11.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.640 | 4.680 | 4.700 | 4.620 | 0.060 | 1.299% | 10.38万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.590 | 4.620 | 4.620 | 4.560 | 0.040 | 0.873% | 8.71万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.560 | 4.580 | 4.590 | 4.530 | 0.020 | 0.439% | 9.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.610 | 4.560 | 4.660 | 4.500 | -0.050 | -1.085% | 12.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.590 | 4.610 | 4.630 | 4.550 | 0.040 | 0.875% | 8.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.560 | 4.570 | 4.640 | 4.550 | -0.030 | -0.652% | 7.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.500 | 4.600 | 4.610 | 4.470 | 0.100 | 2.222% | 9.92万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.650 | 4.500 | 4.700 | 4.500 | -0.200 | -4.255% | 12.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.620 | 4.700 | 4.710 | 4.570 | 0.040 | 0.858% | 12.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.640 | 4.660 | 4.770 | 4.610 | -0.020 | -0.427% | 13.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.710 | 4.680 | 4.730 | 4.570 | -0.040 | -0.847% | 17.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.660 | 4.720 | 4.790 | 4.640 | 0.010 | 0.212% | 15.90万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.860 | 4.710 | 4.930 | 4.670 | -0.190 | -3.878% | 21.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.800 | 4.900 | 4.940 | 4.750 | 0.100 | 2.083% | 26.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.670 | 4.800 | 4.850 | 4.660 | 0.080 | 1.695% | 20.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.580 | 4.720 | 4.730 | 4.500 | 0.100 | 2.165% | 19.50万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.540 | 4.620 | 4.650 | 4.510 | 0.110 | 2.439% | 17.07万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.450 | 4.510 | 4.570 | 4.360 | 0.060 | 1.348% | 14.01万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.460 | 4.450 | 4.550 | 4.380 | -0.030 | -0.670% | 11.72万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.460 | 4.480 | 4.570 | 4.380 | 0.040 | 0.901% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.540 | 4.440 | 4.550 | 4.410 | -0.140 | -3.057% | 9.52万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.490 | 4.580 | 4.610 | 4.440 | 0.070 | 1.552% | 13.18万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.460 | 4.510 | 4.540 | 4.440 | 0.060 | 1.348% | 11.04万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.370 | 4.450 | 4.490 | 4.350 | 0.070 | 1.598% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.220 | 4.380 | 4.390 | 4.170 | 0.140 | 3.302% | 11.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.390 | 4.240 | 4.400 | 4.200 | -0.160 | -3.636% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.180 | 4.400 | 4.440 | 4.090 | 0.200 | 4.762% | 16.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.340 | 4.200 | 4.360 | 4.200 | -0.160 | -3.670% | 8.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.380 | 4.360 | 4.410 | 4.230 | -0.070 | -1.580% | 12.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.530 | 4.430 | 4.670 | 4.410 | -0.060 | -1.336% | 12.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.370 | 4.490 | 4.560 | 4.350 | 0.145 | 3.337% | 12.63万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.325 | 4.345 | 4.345 | 4.165 | 0.010 | 0.231% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.315 | 4.335 | 4.395 | 4.255 | 0.000 | 0.000% | 8.13万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.355 | 4.335 | 4.385 | 4.315 | -0.060 | -1.365% | 6.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.545 | 4.395 | 4.545 | 4.375 | -0.160 | -3.513% | 12.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.525 | 4.555 | 4.605 | 4.485 | 0.030 | 0.663% | 11.83万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.445 | 4.525 | 4.675 | 4.395 | 0.100 | 2.260% | 22.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.365 | 4.425 | 4.445 | 4.315 | 0.040 | 0.912% | 12.02万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.305 | 4.385 | 4.395 | 4.245 | 0.060 | 1.387% | 10.57万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.325 | 4.325 | 4.355 | 4.265 | 0.000 | 0.000% | 8.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.365 | 4.325 | 4.395 | 4.255 | -0.060 | -1.368% | 10.48万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.365 | 4.385 | 4.435 | 4.355 | 0.010 | 0.229% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.435 | 4.375 | 4.465 | 4.345 | -0.070 | -1.575% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.545 | 4.445 | 4.545 | 4.415 | -0.090 | -1.985% | 10.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.625 | 4.535 | 4.645 | 4.525 | -0.110 | -2.368% | 10.92万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.605 | 4.645 | 4.645 | 4.565 | 0.040 | 0.869% | 10.55万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.535 | 4.605 | 4.625 | 4.525 | 0.070 | 1.544% | 8.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.555 | 4.535 | 4.585 | 4.495 | -0.010 | -0.220% | 7.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.645 | 4.545 | 4.655 | 4.515 | -0.100 | -2.153% | 10.89万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.695 | 4.645 | 4.705 | 4.625 | -0.060 | -1.275% | 8.95万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.685 | 4.705 | 4.725 | 4.665 | 0.000 | 0.000% | 7.64万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.795 | 4.705 | 4.795 | 4.675 | -0.090 | -1.877% | 10.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.805 | 4.795 | 4.845 | 4.715 | 0.010 | 0.209% | 10.16万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.835 | 4.785 | 4.855 | 4.755 | -0.070 | -1.442% | 8.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.785 | 4.855 | 4.875 | 4.765 | 0.090 | 1.889% | 9.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.815 | 4.765 | 4.815 | 4.735 | -0.060 | -1.244% | 10.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.895 | 4.825 | 4.915 | 4.805 | -0.070 | -1.430% | 13.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.025 | 4.895 | 5.035 | 4.885 | -0.130 | -2.587% | 14.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.945 | 5.025 | 5.095 | 4.935 | 0.100 | 2.030% | 18.04万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.995 | 4.925 | 4.995 | 4.915 | -0.080 | -1.598% | 13.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.905 | 5.005 | 5.015 | 4.865 | 0.100 | 2.039% | 19.79万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.875 | 4.905 | 4.915 | 4.875 | 0.030 | 0.615% | 11.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.895 | 4.875 | 4.905 | 4.865 | 0.010 | 0.206% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.865 | 4.865 | 4.905 | 4.855 | -0.010 | -0.205% | 14.28万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.925 | 4.875 | 4.925 | 4.865 | -0.030 | -0.612% | 11.50万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.895 | 4.905 | 4.935 | 4.875 | 0.010 | 0.204% | 13.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.935 | 4.895 | 4.985 | 4.865 | -0.040 | -0.811% | 13.49万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.945 | 4.935 | 4.965 | 4.855 | -0.030 | -0.604% | 14.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.005 | 4.965 | 5.015 | 4.935 | -0.060 | -1.194% | 14.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.055 | 5.025 | 5.065 | 4.995 | -0.040 | -0.790% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.095 | 5.065 | 5.105 | 5.025 | 0.000 | 0.000% | 11.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.205 | 5.125 | 5.245 | 5.075 | -0.060 | -1.157% | 17.56万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.225 | 5.185 | 5.255 | 5.165 | 0.000 | 0.000% | 14.51万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.395 | 5.285 | 5.395 | 5.185 | 0.000 | 0.000% | 24.80万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.390 | 5.410 | 5.490 | 5.360 | -0.030 | -0.550% | 22.91万 | 1.25亿 | 1.630% |
| 2026-04-15 | 5.295 | 5.435 | 5.455 | 5.185 | 0.000 | 0.000% | 37.28万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.255 | 5.275 | 5.295 | 5.145 | 0.040 | 0.764% | 16.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.285 | 5.235 | 5.315 | 5.175 | 0.000 | 0.000% | 18.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.275 | 5.315 | 5.375 | 5.225 | 0.000 | 0.000% | 21.21万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.335 | 5.265 | 5.465 | 5.235 | 0.000 | 0.000% | 28.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.495 | 5.375 | 5.675 | 5.295 | 0.000 | 0.000% | 40.35万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.255 | 5.445 | 5.485 | 5.165 | 0.000 | 0.000% | 30.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.345 | 5.265 | 5.395 | 5.215 | 0.000 | 0.000% | 25.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.435 | 5.435 | 5.515 | 5.405 | 0.000 | 0.000% | 37.07万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.315 | 5.455 | 5.465 | 5.245 | 0.000 | 0.000% | 38.02万 | 0.00亿 | 0.000% |