仙琚制药（002332）历史行情
以下为仙琚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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.700 | 8.640 | 8.760 | 8.620 | 0.000 | 0.000% | 9.65万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.580 | 8.640 | 8.680 | 8.560 | 0.060 | 0.699% | 1,236.31万 | 1.07亿 | 1.254% |
| 2026-10-06 | 8.580 | 8.640 | 8.680 | 8.560 | 0.060 | 0.699% | 1,236.31万 | 1.07亿 | 1.254% |
| 2026-10-05 | 8.580 | 8.640 | 8.680 | 8.560 | 0.060 | 0.699% | 1,236.31万 | 1.07亿 | 1.254% |
| 2026-10-02 | 8.580 | 8.640 | 8.680 | 8.560 | 0.060 | 0.699% | 1,236.31万 | 1.07亿 | 1.254% |
| 2026-10-01 | 8.580 | 8.640 | 8.680 | 8.560 | 0.060 | 0.699% | 1,236.31万 | 1.07亿 | 1.254% |
| 2026-09-30 | 8.580 | 8.640 | 8.680 | 8.560 | 0.060 | 0.699% | 12.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.670 | 8.580 | 8.690 | 8.550 | -0.070 | -0.809% | 8.63万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.630 | 8.650 | 8.680 | 8.600 | 0.040 | 0.465% | 9.11万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.710 | 8.610 | 8.770 | 8.580 | -0.120 | -1.375% | 776.43万 | 0.67亿 | 0.788% |
| 2026-09-24 | 8.710 | 8.610 | 8.770 | 8.580 | -0.120 | -1.375% | 7.76万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.750 | 8.730 | 8.800 | 8.710 | -0.010 | -0.114% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.650 | 8.740 | 8.780 | 8.620 | 0.080 | 0.924% | 15.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.580 | 8.660 | 8.700 | 8.550 | 0.110 | 1.287% | 13.50万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.550 | 8.550 | 8.620 | 8.530 | 0.010 | 0.117% | 6.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.490 | 8.540 | 8.560 | 8.460 | 0.020 | 0.235% | 6.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.530 | 8.520 | 8.540 | 8.450 | 0.018 | 0.212% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.602 | 8.502 | 8.602 | 8.492 | -0.080 | -0.932% | 6.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.432 | 8.582 | 8.592 | 8.422 | 0.140 | 1.658% | 8.96万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.602 | 8.442 | 8.602 | 8.422 | -0.190 | -2.201% | 11.05万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.732 | 8.632 | 8.752 | 8.592 | -0.080 | -0.918% | 8.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.702 | 8.712 | 8.772 | 8.662 | -0.040 | -0.457% | 9.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.572 | 8.752 | 8.782 | 8.482 | 0.210 | 2.458% | 19.34万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.582 | 8.542 | 8.622 | 8.532 | -0.040 | -0.466% | 10.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.602 | 8.582 | 8.682 | 8.542 | -0.030 | -0.348% | 13.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.602 | 8.612 | 8.642 | 8.562 | 0.000 | 0.000% | 13.60万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.702 | 8.612 | 8.802 | 8.592 | -0.330 | -3.690% | 34.37万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.502 | 8.942 | 9.292 | 8.502 | 0.320 | 3.711% | 51.13万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.602 | 8.622 | 8.672 | 8.592 | 0.000 | 0.000% | 9.74万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.662 | 8.622 | 8.682 | 8.522 | 0.100 | 1.173% | 14.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.422 | 8.522 | 8.562 | 8.402 | 0.060 | 0.709% | 11.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.472 | 8.462 | 8.592 | 8.412 | 0.000 | 0.000% | 11.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.332 | 8.462 | 8.472 | 8.312 | 0.120 | 1.439% | 10.92万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.322 | 8.342 | 8.372 | 8.222 | 0.000 | 0.000% | 11.30万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.432 | 8.342 | 8.472 | 8.242 | -0.170 | -1.997% | 16.06万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.412 | 8.512 | 8.552 | 8.412 | 0.140 | 1.672% | 15.14万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.342 | 8.372 | 8.372 | 8.252 | 0.030 | 0.360% | 10.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.392 | 8.342 | 8.432 | 8.312 | -0.090 | -1.067% | 8.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.362 | 8.432 | 8.432 | 8.182 | 0.040 | 0.477% | 13.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.522 | 8.392 | 8.592 | 8.362 | -0.160 | -1.871% | 14.10万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.492 | 8.552 | 8.662 | 8.392 | 0.070 | 0.825% | 17.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.422 | 8.482 | 8.532 | 8.372 | 0.060 | 0.712% | 11.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.532 | 8.422 | 8.562 | 8.412 | -0.050 | -0.590% | 11.45万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.462 | 8.472 | 8.602 | 8.442 | 0.030 | 0.355% | 14.49万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.392 | 8.442 | 8.452 | 8.292 | 0.080 | 0.957% | 12.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.532 | 8.362 | 8.542 | 8.352 | -0.140 | -1.647% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.562 | 8.502 | 8.612 | 8.472 | -0.080 | -0.932% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.592 | 8.582 | 8.682 | 8.552 | 0.000 | 0.000% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.462 | 8.582 | 8.592 | 8.432 | 0.110 | 1.298% | 9.69万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.392 | 8.472 | 8.502 | 8.362 | 0.040 | 0.474% | 11.47万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.342 | 8.432 | 8.472 | 8.332 | 0.060 | 0.717% | 9.99万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.292 | 8.372 | 8.442 | 8.272 | 0.080 | 0.965% | 11.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.242 | 8.292 | 8.312 | 8.192 | 0.030 | 0.363% | 8.35万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.082 | 8.262 | 8.302 | 8.072 | 0.160 | 1.975% | 10.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.292 | 8.102 | 8.342 | 8.102 | -0.190 | -2.291% | 11.62万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.222 | 8.292 | 8.332 | 8.182 | 0.040 | 0.485% | 10.53万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.322 | 8.252 | 8.392 | 8.162 | -0.100 | -1.197% | 18.67万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.532 | 8.352 | 8.562 | 8.312 | -0.170 | -1.995% | 20.36万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.482 | 8.522 | 8.592 | 8.382 | 0.040 | 0.472% | 18.14万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.702 | 8.482 | 8.782 | 8.472 | -0.230 | -2.640% | 24.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.542 | 8.712 | 8.782 | 8.532 | 0.100 | 1.161% | 21.59万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.352 | 8.612 | 8.622 | 8.322 | 0.260 | 3.113% | 21.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.192 | 8.352 | 8.442 | 8.152 | 0.120 | 1.458% | 17.78万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.162 | 8.232 | 8.272 | 8.142 | 0.080 | 0.981% | 14.00万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.082 | 8.152 | 8.222 | 7.982 | 0.070 | 0.866% | 10.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.162 | 8.082 | 8.272 | 8.062 | -0.110 | -1.343% | 10.58万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.182 | 8.192 | 8.302 | 8.132 | 0.000 | 0.000% | 8.22万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.362 | 8.192 | 8.372 | 8.192 | -0.170 | -2.033% | 10.45万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.262 | 8.362 | 8.412 | 8.212 | 0.080 | 0.966% | 14.22万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.292 | 8.282 | 8.372 | 8.182 | 0.000 | 0.000% | 10.40万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.212 | 8.282 | 8.322 | 8.142 | 0.220 | 2.729% | 15.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.932 | 8.062 | 8.092 | 7.882 | 0.100 | 1.256% | 8.72万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.022 | 7.962 | 8.022 | 7.902 | -0.070 | -0.872% | 6.47万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.872 | 8.032 | 8.102 | 7.822 | 0.110 | 1.389% | 10.00万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.952 | 7.922 | 7.992 | 7.892 | -0.040 | -0.502% | 6.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.032 | 7.962 | 8.042 | 7.892 | -0.090 | -1.118% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.252 | 8.052 | 8.322 | 8.032 | -0.160 | -1.948% | 9.53万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.112 | 8.212 | 8.302 | 8.062 | 0.080 | 0.984% | 9.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.162 | 8.132 | 8.172 | 7.992 | -0.050 | -0.611% | 10.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.212 | 8.182 | 8.262 | 8.122 | -0.030 | -0.365% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.332 | 8.212 | 8.332 | 8.192 | -0.110 | -1.322% | 8.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.482 | 8.322 | 8.532 | 8.282 | -0.210 | -2.461% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.482 | 8.532 | 8.562 | 8.442 | 0.020 | 0.235% | 12.72万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.432 | 8.512 | 8.562 | 8.402 | 0.110 | 1.309% | 15.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.442 | 8.402 | 8.522 | 8.332 | -0.060 | -0.709% | 16.71万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.152 | 8.462 | 8.502 | 8.112 | 0.350 | 4.315% | 17.98万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.142 | 8.112 | 8.142 | 8.082 | -0.040 | -0.491% | 5.64万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.182 | 8.152 | 8.242 | 8.092 | -0.090 | -1.092% | 7.13万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.202 | 8.242 | 8.302 | 8.172 | 0.070 | 0.857% | 4.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.342 | 8.172 | 8.352 | 8.132 | -0.130 | -1.566% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.432 | 8.302 | 8.432 | 8.262 | -0.120 | -1.425% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.472 | 8.422 | 8.522 | 8.422 | -0.060 | -0.707% | 6.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.322 | 8.482 | 8.502 | 8.302 | 0.170 | 2.045% | 10.87万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.172 | 8.312 | 8.332 | 8.132 | 0.160 | 1.963% | 8.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.192 | 8.152 | 8.232 | 8.102 | 0.020 | 0.246% | 7.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.232 | 8.132 | 8.272 | 8.122 | -0.140 | -1.692% | 6.91万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.182 | 8.272 | 8.272 | 8.152 | 0.090 | 1.100% | 5.52万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.282 | 8.182 | 8.292 | 8.172 | -0.080 | -0.968% | 7.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.252 | 8.262 | 8.322 | 8.232 | -0.020 | -0.241% | 7.62万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.332 | 8.282 | 8.372 | 8.262 | -0.030 | -0.361% | 7.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.422 | 8.312 | 8.422 | 8.292 | -0.110 | -1.306% | 7.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.402 | 8.422 | 8.442 | 8.362 | 0.010 | 0.119% | 4.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.402 | 8.412 | 8.452 | 8.352 | 0.010 | 0.119% | 6.30万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.482 | 8.402 | 8.502 | 8.372 | 0.030 | 0.358% | 7.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.492 | 8.372 | 8.502 | 8.362 | -0.130 | -1.529% | 9.96万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.542 | 8.502 | 8.552 | 8.462 | -0.020 | -0.235% | 7.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.562 | 8.522 | 8.572 | 8.492 | -0.070 | -0.815% | 7.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.532 | 8.592 | 8.612 | 8.482 | 0.060 | 0.703% | 10.69万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.532 | 8.532 | 8.562 | 8.512 | 0.020 | 0.235% | 5.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.492 | 8.512 | 8.532 | 8.452 | 0.030 | 0.354% | 7.87万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.482 | 8.482 | 8.522 | 8.472 | 0.010 | 0.118% | 8.38万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.512 | 8.472 | 8.522 | 8.452 | -0.040 | -0.470% | 6.38万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.402 | 8.512 | 8.552 | 8.402 | 0.040 | 0.472% | 7.84万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.482 | 8.472 | 8.582 | 8.422 | -0.090 | -1.051% | 10.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.582 | 8.562 | 8.612 | 8.542 | -0.030 | -0.349% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.612 | 8.592 | 8.662 | 8.562 | -0.070 | -0.808% | 8.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.652 | 8.662 | 8.712 | 8.612 | 0.020 | 0.231% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.602 | 8.642 | 8.652 | 8.582 | 0.020 | 0.232% | 5.77万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.642 | 8.622 | 8.702 | 8.592 | -0.030 | -0.347% | 7.70万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.702 | 8.652 | 8.722 | 8.612 | -0.170 | -1.927% | 18.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.742 | 8.822 | 9.072 | 8.642 | 0.080 | 0.915% | 30.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.792 | 8.742 | 8.802 | 8.712 | -0.060 | -0.682% | 9.33万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.682 | 8.802 | 8.842 | 8.652 | 0.150 | 1.734% | 17.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.652 | 8.652 | 8.652 | 8.512 | 0.040 | 0.464% | 10.85万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.702 | 8.612 | 8.712 | 8.592 | 0.000 | 0.000% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.712 | 8.712 | 8.802 | 8.682 | 0.000 | 0.000% | 9.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.772 | 8.702 | 8.892 | 8.682 | 0.000 | 0.000% | 11.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.872 | 8.812 | 8.912 | 8.762 | 0.000 | 0.000% | 15.87万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.672 | 8.782 | 8.812 | 8.582 | 0.000 | 0.000% | 10.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.792 | 8.672 | 8.812 | 8.662 | 0.000 | 0.000% | 13.55万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.902 | 8.872 | 8.982 | 8.832 | 0.000 | 0.000% | 14.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.812 | 8.922 | 8.942 | 8.732 | 0.000 | 0.000% | 24.73万 | 0.00亿 | 0.000% |