亿帆医药（002019）历史行情

以下为亿帆医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
2026-10-09	9.410	9.660	9.700	9.360	0.220	2.331%	13.70万	0.00亿	0.000%
2026-10-08	9.520	9.440	9.580	9.370	0.020	0.212%	7.76万	0.00亿	0.000%
2026-10-07	9.240	9.420	9.480	9.220	0.190	2.059%	987.45万	0.93亿	1.172%
2026-10-06	9.240	9.420	9.480	9.220	0.190	2.059%	987.45万	0.93亿	1.172%
2026-10-05	9.240	9.420	9.480	9.220	0.190	2.059%	987.45万	0.93亿	1.172%
2026-10-02	9.240	9.420	9.480	9.220	0.190	2.059%	987.45万	0.93亿	1.172%
2026-10-01	9.240	9.420	9.480	9.220	0.190	2.059%	987.45万	0.93亿	1.172%
2026-09-30	9.240	9.420	9.480	9.220	0.190	2.059%	9.87万	0.00亿	0.000%
2026-09-29	9.370	9.230	9.440	9.200	-0.150	-1.599%	7.74万	0.00亿	0.000%
2026-09-28	9.380	9.380	9.470	9.330	0.020	0.214%	5.18万	0.00亿	0.000%
2026-09-27	9.540	9.360	9.580	9.340	-0.190	-1.990%	595.19万	0.56亿	0.706%
2026-09-24	9.540	9.360	9.580	9.340	-0.190	-1.990%	5.95万	0.00亿	0.000%
2026-09-23	9.560	9.550	9.650	9.540	-0.040	-0.417%	5.31万	0.00亿	0.000%
2026-09-22	9.630	9.590	9.680	9.560	-0.040	-0.415%	6.86万	0.00亿	0.000%
2026-09-21	9.400	9.630	9.670	9.400	0.260	2.775%	11.77万	0.00亿	0.000%
2026-09-18	9.270	9.370	9.400	9.250	0.090	0.970%	5.89万	0.00亿	0.000%
2026-09-17	9.210	9.280	9.300	9.180	0.060	0.651%	5.03万	0.00亿	0.000%
2026-09-16	9.190	9.220	9.260	9.130	-0.020	-0.216%	5.47万	0.00亿	0.000%
2026-09-15	9.310	9.240	9.350	9.180	-0.070	-0.752%	4.86万	0.00亿	0.000%
2026-09-14	9.200	9.310	9.330	9.180	0.110	1.196%	5.06万	0.00亿	0.000%
2026-09-11	9.440	9.200	9.460	9.180	-0.260	-2.748%	12.16万	0.00亿	0.000%
2026-09-10	9.750	9.460	9.750	9.460	-0.260	-2.675%	10.94万	0.00亿	0.000%
2026-09-09	9.850	9.720	9.860	9.680	-0.110	-1.119%	6.25万	0.00亿	0.000%
2026-09-08	9.700	9.830	9.890	9.650	0.140	1.445%	8.53万	0.00亿	0.000%
2026-09-07	9.680	9.690	9.770	9.610	0.040	0.415%	5.74万	0.00亿	0.000%
2026-09-04	9.670	9.650	9.790	9.630	-0.010	-0.104%	7.44万	0.00亿	0.000%
2026-09-03	9.800	9.660	9.850	9.610	-0.140	-1.429%	8.44万	0.00亿	0.000%
2026-09-02	9.900	9.800	9.910	9.770	-0.120	-1.210%	6.67万	0.00亿	0.000%
2026-09-01	9.800	9.920	9.920	9.740	0.140	1.431%	7.55万	0.00亿	0.000%
2026-08-31	9.850	9.780	9.890	9.750	-0.250	-2.493%	14.01万	0.00亿	0.000%
2026-08-28	10.180	10.030	10.180	10.010	-0.070	-0.693%	5.87万	0.00亿	0.000%
2026-08-27	9.990	10.100	10.200	9.970	0.090	0.899%	10.05万	0.00亿	0.000%
2026-08-26	9.990	10.010	10.130	9.950	0.020	0.200%	9.25万	0.00亿	0.000%
2026-08-25	9.840	9.990	10.030	9.770	0.150	1.524%	9.22万	0.00亿	0.000%
2026-08-24	10.170	9.840	10.190	9.810	-0.290	-2.863%	16.68万	0.00亿	0.000%
2026-08-21	10.580	10.130	10.600	10.130	-0.580	-5.415%	28.79万	0.00亿	0.000%
2026-08-20	10.350	10.710	10.920	10.350	0.540	5.310%	36.64万	0.00亿	0.000%
2026-08-19	10.350	10.170	10.400	10.110	-0.150	-1.453%	13.52万	0.00亿	0.000%
2026-08-18	10.430	10.320	10.550	10.260	-0.140	-1.338%	13.05万	0.00亿	0.000%
2026-08-17	10.550	10.460	10.650	10.280	-0.150	-1.414%	18.04万	0.00亿	0.000%
2026-08-14	10.630	10.610	10.850	10.460	-0.060	-0.562%	18.98万	0.00亿	0.000%
2026-08-13	10.360	10.670	10.900	10.190	0.260	2.498%	35.15万	0.00亿	0.000%
2026-08-12	10.250	10.410	10.500	10.180	0.120	1.166%	18.04万	0.00亿	0.000%
2026-08-11	10.300	10.290	10.430	10.270	-0.060	-0.580%	12.65万	0.00亿	0.000%
2026-08-10	10.450	10.350	10.600	10.320	0.010	0.097%	16.10万	0.00亿	0.000%
2026-08-07	10.050	10.340	10.350	10.020	0.300	2.988%	17.15万	0.00亿	0.000%
2026-08-06	10.230	10.040	10.310	10.000	-0.180	-1.761%	12.72万	0.00亿	0.000%
2026-08-05	10.340	10.220	10.390	10.190	-0.130	-1.256%	10.38万	0.00亿	0.000%
2026-08-04	10.370	10.350	10.480	10.300	-0.010	-0.097%	9.04万	0.00亿	0.000%
2026-08-03	10.270	10.360	10.360	10.210	0.090	0.876%	7.10万	0.00亿	0.000%
2026-07-31	10.160	10.270	10.320	10.150	0.040	0.391%	9.93万	0.00亿	0.000%
2026-07-30	10.160	10.230	10.360	10.110	-0.010	-0.098%	8.91万	0.00亿	0.000%
2026-07-29	9.970	10.240	10.240	9.970	0.260	2.605%	11.52万	0.00亿	0.000%
2026-07-28	10.100	9.980	10.100	9.910	-0.070	-0.697%	7.64万	0.00亿	0.000%
2026-07-27	9.790	10.050	10.100	9.630	0.250	2.551%	10.17万	0.00亿	0.000%
2026-07-24	10.160	9.800	10.230	9.800	-0.440	-4.297%	14.38万	0.00亿	0.000%
2026-07-23	10.100	10.240	10.300	10.020	0.110	1.086%	13.30万	0.00亿	0.000%
2026-07-22	10.100	10.130	10.310	9.990	-0.030	-0.295%	16.76万	0.00亿	0.000%
2026-07-21	10.290	10.160	10.420	10.050	-0.230	-2.214%	21.50万	0.00亿	0.000%
2026-07-20	10.200	10.390	10.460	10.150	0.180	1.763%	19.69万	0.00亿	0.000%
2026-07-17	10.730	10.210	11.040	10.210	-0.740	-6.758%	32.06万	0.00亿	0.000%
2026-07-16	10.400	10.950	11.050	10.280	0.490	4.685%	38.83万	0.00亿	0.000%
2026-07-15	10.100	10.460	10.580	10.060	0.270	2.650%	25.57万	0.00亿	0.000%
2026-07-14	10.060	10.190	10.220	9.900	0.130	1.292%	18.25万	0.00亿	0.000%
2026-07-13	9.830	10.060	10.090	9.810	0.190	1.925%	16.77万	0.00亿	0.000%
2026-07-10	9.670	9.870	9.990	9.540	0.150	1.543%	13.86万	0.00亿	0.000%
2026-07-09	9.810	9.720	10.000	9.670	-0.170	-1.719%	11.50万	0.00亿	0.000%
2026-07-08	9.820	9.890	10.110	9.730	0.050	0.508%	11.79万	0.00亿	0.000%
2026-07-07	10.160	9.840	10.160	9.810	-0.380	-3.718%	14.24万	0.00亿	0.000%
2026-07-06	10.000	10.220	10.360	9.950	0.190	1.894%	19.31万	0.00亿	0.000%
2026-07-03	9.950	10.030	10.080	9.840	0.180	1.827%	14.17万	0.00亿	0.000%
2026-07-02	9.760	9.850	10.070	9.700	0.060	0.613%	15.71万	0.00亿	0.000%
2026-07-01	9.300	9.790	9.830	9.180	0.440	4.706%	18.67万	0.00亿	0.000%
2026-06-30	9.670	9.350	9.670	9.310	-0.350	-3.608%	13.27万	0.00亿	0.000%
2026-06-29	9.390	9.700	9.810	9.070	0.310	3.301%	16.88万	0.00亿	0.000%
2026-06-26	9.740	9.390	9.860	9.370	-0.340	-3.494%	11.84万	0.00亿	0.000%
2026-06-25	9.900	9.730	9.900	9.600	-0.200	-2.014%	11.19万	0.00亿	0.000%
2026-06-24	10.080	9.930	10.220	9.910	-0.080	-0.799%	12.09万	0.00亿	0.000%
2026-06-23	9.780	10.010	10.200	9.760	0.230	2.352%	13.64万	0.00亿	0.000%
2026-06-22	9.700	9.780	9.840	9.390	0.070	0.721%	12.90万	0.00亿	0.000%
2026-06-18	9.780	9.710	9.930	9.660	-0.100	-1.019%	8.68万	0.00亿	0.000%
2026-06-17	9.950	9.810	9.950	9.760	-0.120	-1.208%	6.17万	0.00亿	0.000%
2026-06-16	10.040	9.930	10.050	9.920	-0.160	-1.586%	6.86万	0.00亿	0.000%
2026-06-15	10.080	10.090	10.200	10.000	0.040	0.398%	8.34万	0.00亿	0.000%
2026-06-12	9.920	10.050	10.050	9.810	0.180	1.824%	8.48万	0.00亿	0.000%
2026-06-11	10.070	9.870	10.070	9.860	-0.210	-2.083%	6.15万	0.00亿	0.000%
2026-06-10	9.810	10.080	10.300	9.730	0.240	2.439%	11.30万	0.00亿	0.000%
2026-06-09	9.930	9.840	9.950	9.820	-0.090	-0.906%	7.74万	0.00亿	0.000%
2026-06-08	10.040	9.930	10.050	9.850	-0.110	-1.096%	8.85万	0.00亿	0.000%
2026-06-05	10.060	10.040	10.150	10.010	0.010	0.100%	6.54万	0.00亿	0.000%
2026-06-04	10.100	10.030	10.150	9.980	-0.080	-0.791%	7.16万	0.00亿	0.000%
2026-06-03	10.330	10.110	10.330	10.070	-0.220	-2.130%	8.12万	0.00亿	0.000%
2026-06-02	10.490	10.330	10.500	10.320	-0.170	-1.619%	7.73万	0.00亿	0.000%
2026-06-01	10.450	10.500	10.580	10.390	0.020	0.191%	9.23万	0.00亿	0.000%
2026-05-29	10.250	10.480	10.540	10.180	0.210	2.045%	14.84万	0.00亿	0.000%
2026-05-28	10.270	10.270	10.580	10.180	0.270	2.700%	16.51万	0.00亿	0.000%
2026-05-27	10.120	10.000	10.240	9.970	-0.090	-0.892%	9.34万	0.00亿	0.000%
2026-05-26	10.100	10.090	10.200	9.990	-0.040	-0.395%	8.31万	0.00亿	0.000%
2026-05-25	10.200	10.130	10.220	10.010	-0.070	-0.686%	9.62万	0.00亿	0.000%
2026-05-22	10.260	10.200	10.320	10.160	-0.080	-0.778%	8.11万	0.00亿	0.000%
2026-05-21	10.400	10.280	10.490	10.260	-0.130	-1.249%	9.92万	0.00亿	0.000%
2026-05-20	10.360	10.410	10.520	10.290	0.040	0.386%	7.24万	0.00亿	0.000%
2026-05-19	10.440	10.370	10.530	10.270	-0.030	-0.288%	9.09万	0.00亿	0.000%
2026-05-18	10.690	10.400	10.770	10.370	-0.390	-3.614%	13.07万	0.00亿	0.000%
2026-05-15	10.700	10.790	10.870	10.580	0.090	0.841%	10.28万	0.00亿	0.000%
2026-05-14	11.020	10.700	11.060	10.700	-0.320	-2.904%	14.36万	0.00亿	0.000%
2026-05-13	11.100	11.020	11.140	11.010	-0.050	-0.452%	8.75万	0.00亿	0.000%
2026-05-12	11.160	11.070	11.160	10.960	-0.100	-0.895%	11.41万	0.00亿	0.000%
2026-05-11	11.060	11.170	11.190	10.900	0.120	1.086%	18.71万	0.00亿	0.000%
2026-05-08	11.050	11.050	11.090	11.000	0.000	0.000%	9.85万	0.00亿	0.000%
2026-05-07	11.170	11.050	11.170	11.020	-0.080	-0.719%	11.58万	0.00亿	0.000%
2026-05-06	11.090	11.130	11.180	11.080	0.050	0.451%	10.66万	0.00亿	0.000%
2026-04-30	11.130	11.080	11.190	11.050	-0.060	-0.539%	9.78万	0.00亿	0.000%
2026-04-29	11.160	11.140	11.190	11.100	-0.020	-0.179%	9.03万	0.00亿	0.000%
2026-04-28	11.140	11.160	11.270	11.080	0.070	0.631%	10.78万	0.00亿	0.000%
2026-04-27	11.050	11.090	11.190	10.970	-0.030	-0.270%	11.13万	0.00亿	0.000%
2026-04-24	11.550	11.120	11.550	11.110	-0.530	-4.549%	28.17万	0.00亿	0.000%
2026-04-23	11.920	11.650	11.930	11.600	-0.270	-2.265%	19.04万	0.00亿	0.000%
2026-04-22	11.800	11.920	11.920	11.740	0.100	0.846%	11.17万	0.00亿	0.000%
2026-04-21	11.900	11.820	11.970	11.740	-0.120	-1.005%	19.02万	0.00亿	0.000%
2026-04-20	12.150	11.940	12.160	11.920	-0.210	-1.728%	19.47万	0.00亿	0.000%
2026-04-17	12.410	12.150	12.470	12.060	-0.350	-2.800%	23.99万	0.00亿	0.000%
2026-04-16	12.590	12.500	12.770	12.380	-0.100	-0.794%	21.28万	0.00亿	0.000%
2026-04-15	12.620	12.600	12.820	12.330	0.320	2.606%	34.04万	0.00亿	0.000%
2026-04-14	12.420	12.280	12.420	12.060	-0.050	-0.406%	19.05万	0.00亿	0.000%
2026-04-13	12.420	12.330	12.460	12.050	0.000	0.000%	20.37万	0.00亿	0.000%
2026-04-10	12.870	12.490	13.090	12.460	0.000	0.000%	30.71万	0.00亿	0.000%
2026-04-09	13.010	12.830	13.190	12.810	0.000	0.000%	18.73万	0.00亿	0.000%
2026-04-08	13.080	13.090	13.360	12.790	0.000	0.000%	27.85万	0.00亿	0.000%
2026-04-07	12.600	12.850	12.950	12.490	0.000	0.000%	15.05万	0.00亿	0.000%
2026-04-03	12.800	12.590	13.050	12.580	0.000	0.000%	21.86万	0.00亿	0.000%
2026-04-02	13.250	13.220	13.470	13.150	0.000	0.000%	23.08万	0.00亿	0.000%
2026-04-01	12.920	13.290	13.310	12.710	0.000	0.000%	28.91万	0.00亿	0.000%