奇正藏药（002287）历史行情

以下为奇正藏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
2026-10-08	19.480	19.440	19.610	19.340	0.060	0.310%	84.93万	0.17亿	0.149%
2026-10-07	19.120	19.380	19.450	19.070	0.260	1.360%	111.13万	0.22亿	0.195%
2026-10-06	19.120	19.380	19.450	19.070	0.260	1.360%	111.13万	0.22亿	0.195%
2026-10-05	19.120	19.380	19.450	19.070	0.260	1.360%	111.13万	0.22亿	0.195%
2026-10-02	19.120	19.380	19.450	19.070	0.260	1.360%	111.13万	0.22亿	0.195%
2026-10-01	19.120	19.380	19.450	19.070	0.260	1.360%	111.13万	0.22亿	0.195%
2026-09-30	19.120	19.380	19.450	19.070	0.260	1.360%	1.11万	0.00亿	0.000%
2026-09-29	19.160	19.120	19.390	19.090	-0.170	-0.881%	1.09万	0.00亿	0.000%
2026-09-28	19.460	19.290	19.540	19.170	-0.090	-0.464%	1.18万	0.00亿	0.000%
2026-09-27	19.550	19.380	19.670	19.350	-0.170	-0.870%	165.52万	0.32亿	0.290%
2026-09-24	19.550	19.380	19.670	19.350	-0.170	-0.870%	1.66万	0.00亿	0.000%
2026-09-23	19.780	19.550	19.840	19.550	-0.162	-0.822%	1.06万	0.00亿	0.000%
2026-09-22	19.672	19.712	19.802	19.532	0.040	0.203%	1.38万	0.00亿	0.000%
2026-09-21	19.202	19.672	19.692	19.202	0.530	2.769%	1.87万	0.00亿	0.000%
2026-09-18	19.122	19.142	19.322	19.052	0.100	0.525%	1.15万	0.00亿	0.000%
2026-09-17	18.912	19.042	19.072	18.852	0.060	0.316%	0.84万	0.00亿	0.000%
2026-09-16	18.882	18.982	19.012	18.722	0.110	0.583%	1.10万	0.00亿	0.000%
2026-09-15	19.122	18.872	19.142	18.832	-0.250	-1.307%	1.19万	0.00亿	0.000%
2026-09-14	19.072	19.122	19.202	19.022	0.010	0.052%	1.11万	0.00亿	0.000%
2026-09-11	19.572	19.112	19.572	18.992	-0.420	-2.150%	1.93万	0.00亿	0.000%
2026-09-10	19.682	19.532	19.722	19.402	-0.220	-1.114%	1.27万	0.00亿	0.000%
2026-09-09	19.972	19.752	19.972	19.702	-0.230	-1.151%	1.40万	0.00亿	0.000%
2026-09-08	19.702	19.982	20.112	19.632	0.300	1.524%	1.46万	0.00亿	0.000%
2026-09-07	19.702	19.682	19.812	19.622	0.010	0.051%	1.00万	0.00亿	0.000%
2026-09-04	19.722	19.672	19.912	19.622	-0.040	-0.203%	1.37万	0.00亿	0.000%
2026-09-03	19.822	19.712	20.012	19.642	-0.180	-0.905%	0.99万	0.00亿	0.000%
2026-09-02	20.032	19.892	20.182	19.792	-0.220	-1.094%	1.58万	0.00亿	0.000%
2026-09-01	19.912	20.112	20.152	19.822	0.200	1.004%	1.61万	0.00亿	0.000%
2026-08-31	20.232	19.912	20.242	19.902	-0.310	-1.533%	1.43万	0.00亿	0.000%
2026-08-28	20.122	20.222	20.242	19.902	0.150	0.747%	1.77万	0.00亿	0.000%
2026-08-27	19.982	20.072	20.152	19.882	0.030	0.150%	1.19万	0.00亿	0.000%
2026-08-26	19.762	20.042	20.232	19.762	0.180	0.906%	1.98万	0.00亿	0.000%
2026-08-25	19.492	19.862	19.912	19.372	0.360	1.846%	2.19万	0.00亿	0.000%
2026-08-24	19.562	19.502	19.572	19.202	-0.130	-0.662%	2.26万	0.00亿	0.000%
2026-08-21	20.222	19.632	20.232	19.532	-0.810	-3.962%	4.27万	0.00亿	0.000%
2026-08-20	19.892	20.442	20.722	19.892	0.600	3.024%	4.00万	0.00亿	0.000%
2026-08-19	20.142	19.842	20.272	19.722	-0.270	-1.342%	2.57万	0.00亿	0.000%
2026-08-18	20.242	20.112	20.442	20.072	-0.220	-1.082%	2.09万	0.00亿	0.000%
2026-08-17	20.472	20.332	20.542	19.822	-0.020	-0.098%	2.65万	0.00亿	0.000%
2026-08-14	20.682	20.352	20.792	20.222	-0.300	-1.453%	3.15万	0.00亿	0.000%
2026-08-13	20.452	20.652	20.832	20.132	0.280	1.374%	3.94万	0.00亿	0.000%
2026-08-12	20.452	20.372	20.632	20.222	-0.080	-0.391%	1.78万	0.00亿	0.000%
2026-08-11	20.572	20.452	20.852	20.432	-0.150	-0.728%	2.74万	0.00亿	0.000%
2026-08-10	20.762	20.602	20.952	20.572	-0.150	-0.723%	2.99万	0.00亿	0.000%
2026-08-07	20.252	20.752	20.752	20.032	0.560	2.773%	3.23万	0.00亿	0.000%
2026-08-06	20.372	20.192	20.472	20.042	-0.180	-0.884%	1.84万	0.00亿	0.000%
2026-08-05	20.582	20.372	20.652	20.292	-0.260	-1.260%	1.92万	0.00亿	0.000%
2026-08-04	20.912	20.632	20.992	20.612	-0.220	-1.055%	2.13万	0.00亿	0.000%
2026-08-03	20.752	20.852	20.922	20.572	0.100	0.482%	1.65万	0.00亿	0.000%
2026-07-31	20.592	20.752	20.812	20.452	0.080	0.387%	2.43万	0.00亿	0.000%
2026-07-30	20.452	20.672	20.892	20.342	0.220	1.076%	2.55万	0.00亿	0.000%
2026-07-29	19.972	20.452	20.542	19.972	0.420	2.097%	2.51万	0.00亿	0.000%
2026-07-28	20.122	20.032	20.332	19.962	-0.130	-0.645%	1.85万	0.00亿	0.000%
2026-07-27	19.692	20.162	20.342	19.692	0.390	1.972%	1.98万	0.00亿	0.000%
2026-07-24	20.352	19.772	20.352	19.772	-0.590	-2.898%	2.50万	0.00亿	0.000%
2026-07-23	20.302	20.362	20.492	20.102	-0.040	-0.196%	2.49万	0.00亿	0.000%
2026-07-22	20.592	20.402	20.782	20.112	-0.370	-1.781%	4.16万	0.00亿	0.000%
2026-07-21	21.092	20.772	21.222	20.392	-0.220	-1.048%	4.58万	0.00亿	0.000%
2026-07-20	20.642	20.992	21.322	20.642	0.200	0.962%	4.45万	0.00亿	0.000%
2026-07-17	21.572	20.792	21.802	20.772	-0.950	-4.369%	5.19万	0.00亿	0.000%
2026-07-16	21.152	21.742	21.902	21.032	0.520	2.450%	6.29万	0.00亿	0.000%
2026-07-15	20.792	21.222	21.402	20.682	0.240	1.144%	5.29万	0.00亿	0.000%
2026-07-14	20.302	20.982	21.122	20.122	0.480	2.341%	6.02万	0.00亿	0.000%
2026-07-13	20.072	20.502	20.922	19.842	0.690	3.483%	6.25万	0.00亿	0.000%
2026-07-10	19.772	19.812	20.072	19.362	0.060	0.304%	2.55万	0.00亿	0.000%
2026-07-09	19.772	19.752	20.142	19.562	-0.130	-0.654%	2.15万	0.00亿	0.000%
2026-07-08	19.822	19.882	20.202	19.562	0.060	0.303%	2.27万	0.00亿	0.000%
2026-07-07	20.272	19.822	20.282	19.792	-0.650	-3.175%	2.52万	0.00亿	0.000%
2026-07-06	19.882	20.472	21.062	19.672	0.500	2.504%	4.54万	0.00亿	0.000%
2026-07-03	19.462	19.972	19.972	19.462	0.510	2.620%	2.98万	0.00亿	0.000%
2026-07-02	19.192	19.462	19.742	19.122	0.230	1.196%	2.78万	0.00亿	0.000%
2026-07-01	18.582	19.232	19.242	18.462	0.620	3.331%	2.71万	0.00亿	0.000%
2026-06-30	19.012	18.612	19.212	18.532	-0.520	-2.718%	2.08万	0.00亿	0.000%
2026-06-29	18.392	19.132	19.262	18.102	0.740	4.023%	3.01万	0.00亿	0.000%
2026-06-26	18.962	18.392	19.042	18.352	-0.590	-3.108%	2.42万	0.00亿	0.000%
2026-06-25	19.282	18.982	19.352	18.592	-0.440	-2.265%	2.13万	0.00亿	0.000%
2026-06-24	19.742	19.422	20.202	19.332	-0.200	-1.019%	2.44万	0.00亿	0.000%
2026-06-23	19.152	19.622	19.952	19.152	0.470	2.454%	2.79万	0.00亿	0.000%
2026-06-22	19.242	19.152	19.252	18.522	-0.230	-1.187%	2.66万	0.00亿	0.000%
2026-06-18	19.582	19.382	19.672	19.172	-0.190	-0.971%	1.46万	0.00亿	0.000%
2026-06-17	19.782	19.572	19.792	19.502	-0.174	-0.881%	1.37万	0.00亿	0.000%
2026-06-16	20.006	19.746	20.046	19.616	-0.190	-0.953%	1.29万	0.00亿	0.000%
2026-06-15	19.806	19.936	20.146	19.796	0.080	0.403%	1.35万	0.00亿	0.000%
2026-06-12	19.566	19.856	19.916	19.376	0.380	1.951%	1.46万	0.00亿	0.000%
2026-06-11	19.666	19.476	19.716	19.256	-0.180	-0.916%	1.42万	0.00亿	0.000%
2026-06-10	19.286	19.656	19.746	19.286	0.330	1.708%	1.57万	0.00亿	0.000%
2026-06-09	19.646	19.326	19.646	19.286	-0.220	-1.126%	1.37万	0.00亿	0.000%
2026-06-08	19.916	19.546	20.006	19.286	-0.380	-1.907%	1.76万	0.00亿	0.000%
2026-06-05	19.716	19.926	20.146	19.716	0.190	0.963%	1.31万	0.00亿	0.000%
2026-06-04	20.136	19.736	20.246	19.676	-0.430	-2.132%	1.47万	0.00亿	0.000%
2026-06-03	20.556	20.166	20.556	20.036	-0.340	-1.658%	1.68万	0.00亿	0.000%
2026-06-02	20.636	20.506	20.866	20.476	-0.200	-0.966%	1.50万	0.00亿	0.000%
2026-06-01	20.446	20.706	20.726	20.306	0.290	1.420%	1.76万	0.00亿	0.000%
2026-05-29	19.986	20.416	20.596	19.966	0.420	2.100%	2.59万	0.00亿	0.000%
2026-05-28	20.426	19.996	20.466	19.876	-0.460	-2.249%	1.81万	0.00亿	0.000%
2026-05-27	20.776	20.456	20.906	20.196	-0.420	-2.012%	2.34万	0.00亿	0.000%
2026-05-26	21.026	20.876	21.056	20.716	-0.190	-0.902%	1.25万	0.00亿	0.000%
2026-05-25	21.266	21.066	21.446	20.886	-0.200	-0.940%	1.26万	0.00亿	0.000%
2026-05-22	21.266	21.266	21.406	21.096	0.000	0.000%	1.44万	0.00亿	0.000%
2026-05-21	21.616	21.266	21.746	21.256	-0.300	-1.391%	1.36万	0.00亿	0.000%
2026-05-20	21.746	21.566	21.746	21.416	-0.120	-0.553%	0.94万	0.00亿	0.000%
2026-05-19	21.526	21.686	21.736	21.376	0.320	1.498%	1.22万	0.00亿	0.000%
2026-05-18	21.786	21.366	21.786	21.336	-0.330	-1.521%	1.59万	0.00亿	0.000%
2026-05-15	21.686	21.696	21.846	21.566	0.030	0.138%	1.63万	0.00亿	0.000%
2026-05-14	21.876	21.666	21.966	21.586	-0.210	-0.960%	1.89万	0.00亿	0.000%
2026-05-13	22.026	21.876	22.096	21.866	-0.140	-0.636%	1.53万	0.00亿	0.000%
2026-05-12	22.356	22.016	22.546	21.986	-0.300	-1.344%	2.17万	0.00亿	0.000%
2026-05-11	22.386	22.316	22.426	22.096	-0.060	-0.268%	2.04万	0.00亿	0.000%
2026-05-08	22.456	22.376	22.546	22.296	0.040	0.179%	1.87万	0.00亿	0.000%
2026-05-07	22.246	22.336	22.416	22.166	0.140	0.631%	1.44万	0.00亿	0.000%
2026-05-06	22.066	22.196	22.346	22.066	0.090	0.407%	1.72万	0.00亿	0.000%
2026-04-30	22.116	22.106	22.316	22.016	-0.060	-0.271%	1.34万	0.00亿	0.000%
2026-04-29	21.946	22.166	22.216	21.946	0.180	0.819%	1.60万	0.00亿	0.000%
2026-04-28	22.026	21.986	22.176	21.906	0.070	0.319%	1.35万	0.00亿	0.000%
2026-04-27	21.866	21.916	22.096	21.846	-0.110	-0.499%	1.53万	0.00亿	0.000%
2026-04-24	22.236	22.026	22.366	21.866	-0.410	-1.827%	2.35万	0.00亿	0.000%
2026-04-23	22.466	22.436	22.466	22.066	-0.030	-0.134%	1.93万	0.00亿	0.000%
2026-04-22	22.466	22.466	22.536	22.386	-0.080	-0.355%	1.36万	0.00亿	0.000%
2026-04-21	22.536	22.546	22.736	22.476	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-20	22.666	22.546	22.666	22.476	-0.120	-0.529%	1.46万	0.00亿	0.000%
2026-04-17	22.806	22.666	22.806	22.466	-0.140	-0.614%	1.70万	0.00亿	0.000%
2026-04-16	22.886	22.806	22.916	22.606	-0.010	-0.044%	1.70万	0.00亿	0.000%
2026-04-15	22.656	22.816	22.966	22.606	0.310	1.377%	2.65万	0.00亿	0.000%
2026-04-14	22.476	22.506	22.546	22.376	0.080	0.357%	1.21万	0.00亿	0.000%
2026-04-13	22.716	22.426	22.726	22.426	-0.270	-1.190%	1.48万	0.00亿	0.000%
2026-04-10	22.576	22.696	22.896	22.486	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-09	22.586	22.466	23.026	22.386	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-08	22.766	22.796	22.966	22.656	0.000	0.000%	2.33万	0.00亿	0.000%
2026-04-07	22.446	22.576	22.666	22.196	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-03	23.146	22.456	23.146	22.426	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-02	23.126	23.106	23.306	22.956	0.000	0.000%	2.95万	0.00亿	0.000%
2026-04-01	22.556	22.956	22.966	22.386	0.000	0.000%	2.70万	0.00亿	0.000%