众生药业（002317）历史行情

以下为众生药业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	24.590	23.650	24.690	23.120	-0.380	-1.581%	2,139.54万	5.10亿	2.786%
2026-10-07	22.880	24.030	24.630	22.800	1.240	5.441%	3,272.82万	7.82亿	4.261%
2026-10-06	22.880	24.030	24.630	22.800	1.240	5.441%	3,272.82万	7.82亿	4.261%
2026-10-05	22.880	24.030	24.630	22.800	1.240	5.441%	3,272.82万	7.82亿	4.261%
2026-10-02	22.880	24.030	24.630	22.800	1.240	5.441%	3,272.82万	7.82亿	4.261%
2026-10-01	22.880	24.030	24.630	22.800	1.240	5.441%	3,272.82万	7.82亿	4.261%
2026-09-30	22.880	24.030	24.630	22.800	1.240	5.441%	32.73万	0.00亿	0.000%
2026-09-29	23.000	22.790	23.550	22.600	-0.320	-1.385%	15.36万	0.00亿	0.000%
2026-09-28	23.350	23.110	23.600	22.780	-0.240	-1.028%	15.52万	0.00亿	0.000%
2026-09-27	24.780	23.350	24.900	23.300	-1.570	-6.300%	2,267.89万	5.41亿	2.953%
2026-09-24	24.780	23.350	24.900	23.300	-1.570	-6.300%	22.68万	0.00亿	0.000%
2026-09-23	25.760	24.920	25.770	24.850	-0.590	-2.313%	17.80万	0.00亿	0.000%
2026-09-22	25.640	25.510	26.500	25.470	0.050	0.196%	30.83万	0.00亿	0.000%
2026-09-21	24.330	25.460	25.590	24.330	1.240	5.120%	28.39万	0.00亿	0.000%
2026-09-18	24.500	24.220	25.020	24.030	-0.420	-1.705%	19.93万	0.00亿	0.000%
2026-09-17	24.590	24.640	25.050	24.430	-0.040	-0.162%	10.70万	0.00亿	0.000%
2026-09-16	24.730	24.680	25.050	24.600	-0.120	-0.484%	10.14万	0.00亿	0.000%
2026-09-15	24.850	24.800	25.130	24.400	-0.090	-0.362%	14.81万	0.00亿	0.000%
2026-09-14	23.350	24.890	25.050	23.210	1.500	6.413%	29.33万	0.00亿	0.000%
2026-09-11	24.000	23.390	24.480	23.310	-0.830	-3.427%	17.78万	0.00亿	0.000%
2026-09-10	24.810	24.220	24.970	24.110	-0.790	-3.159%	17.38万	0.00亿	0.000%
2026-09-09	25.840	25.010	26.000	24.860	-0.900	-3.474%	18.02万	0.00亿	0.000%
2026-09-08	25.350	25.910	26.190	25.120	0.880	3.516%	23.04万	0.00亿	0.000%
2026-09-07	24.500	25.030	25.290	24.460	0.390	1.583%	15.85万	0.00亿	0.000%
2026-09-04	25.040	24.640	25.130	24.510	-0.250	-1.004%	9.97万	0.00亿	0.000%
2026-09-03	24.360	24.890	25.140	24.360	0.460	1.883%	14.54万	0.00亿	0.000%
2026-09-02	24.900	24.430	25.070	24.130	-0.380	-1.532%	16.26万	0.00亿	0.000%
2026-09-01	25.090	24.810	25.090	24.610	-0.160	-0.641%	11.16万	0.00亿	0.000%
2026-08-31	25.460	24.970	25.610	24.650	-0.880	-3.404%	15.59万	0.00亿	0.000%
2026-08-28	26.100	25.850	26.540	25.620	-0.250	-0.958%	13.52万	0.00亿	0.000%
2026-08-27	24.610	26.100	26.190	24.430	1.480	6.011%	28.96万	0.00亿	0.000%
2026-08-26	25.370	24.620	25.570	24.400	-0.870	-3.413%	23.01万	0.00亿	0.000%
2026-08-25	24.060	25.490	25.570	23.390	0.150	0.592%	39.10万	0.00亿	0.000%
2026-08-24	26.000	25.340	26.390	25.170	-0.830	-3.172%	25.26万	0.00亿	0.000%
2026-08-21	26.650	26.170	26.880	25.450	-1.220	-4.454%	36.67万	0.00亿	0.000%
2026-08-20	28.000	27.390	28.750	27.140	0.160	0.588%	47.80万	0.00亿	0.000%
2026-08-19	28.260	27.230	28.590	27.060	-1.260	-4.423%	27.05万	0.00亿	0.000%
2026-08-18	28.230	28.490	28.840	27.650	0.250	0.885%	34.49万	0.00亿	0.000%
2026-08-17	27.510	28.240	28.360	26.680	0.790	2.878%	37.35万	0.00亿	0.000%
2026-08-14	28.490	27.450	28.900	27.100	-1.550	-5.345%	55.05万	0.00亿	0.000%
2026-08-13	27.840	29.000	29.920	27.390	1.050	3.757%	69.50万	0.00亿	0.000%
2026-08-12	28.140	27.950	29.730	27.870	-0.480	-1.688%	48.17万	0.00亿	0.000%
2026-08-11	27.650	28.430	29.780	27.210	0.650	2.340%	54.17万	0.00亿	0.000%
2026-08-10	28.790	27.780	28.800	27.390	-0.800	-2.799%	49.35万	0.00亿	0.000%
2026-08-07	27.480	28.580	28.680	27.120	1.180	4.307%	52.44万	0.00亿	0.000%
2026-08-06	27.720	27.400	27.950	27.030	-0.120	-0.436%	30.63万	0.00亿	0.000%
2026-08-05	27.020	27.520	27.930	26.830	0.420	1.550%	30.05万	0.00亿	0.000%
2026-08-04	27.010	27.100	27.330	26.150	0.390	1.460%	34.73万	0.00亿	0.000%
2026-08-03	26.380	26.710	27.290	26.210	0.490	1.869%	26.76万	0.00亿	0.000%
2026-07-31	24.810	26.220	26.960	24.750	1.230	4.922%	33.46万	0.00亿	0.000%
2026-07-30	26.120	24.990	26.620	24.700	-1.200	-4.582%	30.71万	0.00亿	0.000%
2026-07-29	26.550	26.190	26.880	25.690	-0.300	-1.133%	28.49万	0.00亿	0.000%
2026-07-28	28.000	26.490	28.350	26.350	-1.470	-5.258%	34.78万	0.00亿	0.000%
2026-07-27	26.900	27.960	28.280	26.330	1.280	4.798%	42.21万	0.00亿	0.000%
2026-07-24	26.820	26.680	28.440	26.500	-0.400	-1.477%	40.02万	0.00亿	0.000%
2026-07-23	27.530	27.080	28.210	26.830	-0.720	-2.590%	36.91万	0.00亿	0.000%
2026-07-22	26.900	27.800	28.500	26.570	0.730	2.697%	52.92万	0.00亿	0.000%
2026-07-21	26.500	27.070	27.150	24.610	0.180	0.669%	78.66万	0.00亿	0.000%
2026-07-20	28.340	26.890	29.600	25.680	-1.440	-5.083%	104.59万	0.00亿	0.000%
2026-07-17	30.510	28.330	30.740	28.300	-1.630	-5.441%	77.47万	0.00亿	0.000%
2026-07-16	32.000	29.960	33.190	29.960	-3.330	-10.003%	97.39万	0.00亿	0.000%
2026-07-15	31.060	33.290	34.270	30.700	2.140	6.870%	97.01万	0.00亿	0.000%
2026-07-14	30.530	31.150	33.000	29.220	-0.450	-1.424%	79.09万	0.00亿	0.000%
2026-07-13	29.530	31.600	31.610	28.570	2.060	6.974%	87.28万	0.00亿	0.000%
2026-07-10	26.710	29.540	29.540	26.030	2.690	10.019%	70.68万	0.00亿	0.000%
2026-07-09	25.890	26.850	27.360	25.430	0.880	3.389%	40.13万	0.00亿	0.000%
2026-07-08	26.770	25.970	28.170	25.860	-0.860	-3.205%	44.61万	0.00亿	0.000%
2026-07-07	28.030	26.830	28.850	26.700	-2.160	-7.451%	55.08万	0.00亿	0.000%
2026-07-06	27.340	28.990	29.490	26.930	1.550	5.649%	68.69万	0.00亿	0.000%
2026-07-03	26.800	27.440	27.880	25.450	0.950	3.586%	70.37万	0.00亿	0.000%
2026-07-02	26.490	26.490	27.520	26.180	-0.220	-0.824%	70.35万	0.00亿	0.000%
2026-07-01	24.570	26.710	26.980	23.780	2.140	8.710%	76.89万	0.00亿	0.000%
2026-06-30	24.640	24.570	25.170	24.010	-0.280	-1.127%	57.67万	0.00亿	0.000%
2026-06-29	22.390	24.850	24.850	22.110	2.260	10.004%	60.39万	0.00亿	0.000%
2026-06-26	23.400	22.590	23.640	22.560	-1.020	-4.320%	34.99万	0.00亿	0.000%
2026-06-25	22.940	23.610	24.000	22.100	0.420	1.811%	53.73万	0.00亿	0.000%
2026-06-24	22.720	23.190	23.580	22.560	0.300	1.311%	47.51万	0.00亿	0.000%
2026-06-23	22.020	22.890	23.890	21.960	0.770	3.481%	47.78万	0.00亿	0.000%
2026-06-22	22.620	22.120	22.780	20.860	-0.780	-3.406%	51.28万	0.00亿	0.000%
2026-06-18	20.900	22.900	22.900	20.480	2.080	9.990%	30.93万	0.00亿	0.000%
2026-06-17	21.810	20.820	21.950	20.490	-1.030	-4.714%	34.12万	0.00亿	0.000%
2026-06-16	22.270	21.850	22.420	21.640	-0.550	-2.455%	26.47万	0.00亿	0.000%
2026-06-15	22.300	22.400	22.550	21.700	-0.140	-0.621%	30.20万	0.00亿	0.000%
2026-06-12	22.600	22.540	23.330	22.370	-0.220	-0.967%	48.46万	0.00亿	0.000%
2026-06-11	22.000	22.760	23.100	21.720	0.750	3.408%	34.16万	0.00亿	0.000%
2026-06-10	21.680	22.010	22.150	21.360	0.170	0.778%	20.38万	0.00亿	0.000%
2026-06-09	21.970	21.840	22.450	21.640	0.030	0.138%	19.16万	0.00亿	0.000%
2026-06-08	21.500	21.810	22.770	21.430	-0.060	-0.274%	31.17万	0.00亿	0.000%
2026-06-05	22.640	21.870	22.820	21.800	-0.330	-1.486%	24.61万	0.00亿	0.000%
2026-06-04	22.210	22.200	22.630	21.930	-0.210	-0.937%	20.35万	0.00亿	0.000%
2026-06-03	22.790	22.410	23.240	22.280	-0.520	-2.268%	22.59万	0.00亿	0.000%
2026-06-02	22.930	22.930	23.650	22.030	-0.220	-0.950%	34.41万	0.00亿	0.000%
2026-06-01	23.560	23.150	23.970	22.960	-0.390	-1.657%	34.97万	0.00亿	0.000%
2026-05-29	22.800	23.540	23.960	22.500	0.940	4.159%	52.21万	0.00亿	0.000%
2026-05-28	22.860	22.600	23.030	22.190	-0.540	-2.334%	30.62万	0.00亿	0.000%
2026-05-27	23.700	23.140	24.650	22.360	-0.460	-1.949%	46.28万	0.00亿	0.000%
2026-05-26	23.210	23.600	24.220	22.910	0.100	0.426%	38.02万	0.00亿	0.000%
2026-05-25	23.550	23.500	24.150	22.900	-0.210	-0.886%	44.91万	0.00亿	0.000%
2026-05-22	24.090	23.710	24.580	23.390	-0.070	-0.294%	44.98万	0.00亿	0.000%
2026-05-21	24.090	23.780	25.020	23.620	-0.540	-2.220%	63.21万	0.00亿	0.000%
2026-05-20	23.260	24.320	25.100	23.160	0.930	3.976%	73.70万	0.00亿	0.000%
2026-05-19	22.660	23.390	24.000	22.270	1.120	5.029%	85.94万	0.00亿	0.000%
2026-05-18	21.260	22.270	22.920	21.200	1.010	4.751%	68.22万	0.00亿	0.000%
2026-05-15	21.220	21.260	21.770	21.070	-0.370	-1.711%	47.75万	0.00亿	0.000%
2026-05-14	21.510	21.630	22.380	21.220	0.000	0.000%	67.88万	0.00亿	0.000%
2026-05-13	21.180	21.630	21.950	20.960	0.600	2.853%	76.14万	0.00亿	0.000%
2026-05-12	22.080	21.030	22.300	20.480	-1.010	-4.583%	114.48万	0.00亿	0.000%
2026-05-11	22.800	22.040	23.020	21.380	-0.300	-1.343%	185.94万	0.00亿	0.000%
2026-05-08	22.340	22.340	22.340	22.330	2.050	10.103%	40.85万	0.00亿	0.000%
2026-05-07	18.550	20.290	20.290	18.430	1.860	10.092%	86.74万	0.00亿	0.000%
2026-05-06	18.120	18.430	18.580	18.030	0.240	1.319%	24.78万	0.00亿	0.000%
2026-04-30	18.200	18.190	18.590	17.980	-0.030	-0.165%	25.48万	0.00亿	0.000%
2026-04-29	18.710	18.220	18.730	17.910	-0.490	-2.619%	31.27万	0.00亿	0.000%
2026-04-28	18.990	18.710	19.180	18.570	-0.370	-1.939%	28.42万	0.00亿	0.000%
2026-04-27	18.110	19.080	19.160	18.020	0.920	5.066%	45.94万	0.00亿	0.000%
2026-04-24	18.080	18.160	18.400	17.910	-0.090	-0.493%	17.55万	0.00亿	0.000%
2026-04-23	17.990	18.250	18.530	17.940	0.100	0.551%	27.41万	0.00亿	0.000%
2026-04-22	17.600	18.150	18.160	17.500	0.460	2.600%	24.85万	0.00亿	0.000%
2026-04-21	17.940	17.690	18.130	17.610	-0.300	-1.668%	22.54万	0.00亿	0.000%
2026-04-20	18.110	17.990	18.140	17.840	-0.240	-1.317%	19.35万	0.00亿	0.000%
2026-04-17	18.510	18.230	18.570	17.980	-0.370	-1.989%	30.25万	0.00亿	0.000%
2026-04-16	18.710	18.600	18.720	18.420	-0.290	-1.535%	31.04万	0.00亿	0.000%
2026-04-15	18.490	18.890	19.050	18.170	0.690	3.791%	50.58万	0.00亿	0.000%
2026-04-14	18.300	18.200	18.380	17.810	0.020	0.110%	22.89万	0.00亿	0.000%
2026-04-13	18.280	18.180	18.380	18.100	-0.220	-1.196%	13.85万	0.00亿	0.000%
2026-04-10	18.360	18.400	18.680	18.180	0.000	0.000%	22.94万	0.00亿	0.000%
2026-04-09	18.540	18.360	19.020	18.340	0.000	0.000%	28.38万	0.00亿	0.000%
2026-04-08	18.800	18.790	19.040	18.500	0.000	0.000%	28.14万	0.00亿	0.000%
2026-04-07	18.250	18.500	18.890	17.820	0.000	0.000%	28.55万	0.00亿	0.000%
2026-04-03	18.450	18.270	18.740	18.200	0.000	0.000%	34.76万	0.00亿	0.000%
2026-04-02	18.810	19.010	19.260	18.700	0.000	0.000%	49.91万	0.00亿	0.000%
2026-04-01	18.480	18.970	19.030	18.160	0.000	0.000%	51.16万	0.00亿	0.000%