精华制药（002349）历史行情

以下为精华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
2026-10-09	8.710	9.240	9.590	8.670	0.520	5.963%	13,204.78万	12.19亿	16.218%
2026-10-08	8.590	8.720	9.300	8.540	0.170	1.988%	93.05万	0.00亿	0.000%
2026-10-07	8.440	8.550	8.700	8.390	0.180	2.151%	6,150.01万	5.26亿	7.554%
2026-10-06	8.440	8.550	8.700	8.390	0.180	2.151%	6,150.01万	5.26亿	7.554%
2026-10-05	8.440	8.550	8.700	8.390	0.180	2.151%	6,150.01万	5.26亿	7.554%
2026-10-02	8.440	8.550	8.700	8.390	0.180	2.151%	6,150.01万	5.26亿	7.554%
2026-10-01	8.440	8.550	8.700	8.390	0.180	2.151%	6,150.01万	5.26亿	7.554%
2026-09-30	8.440	8.550	8.700	8.390	0.180	2.151%	61.50万	0.00亿	0.000%
2026-09-29	8.510	8.370	8.780	8.350	-0.310	-3.571%	62.57万	0.00亿	0.000%
2026-09-28	8.610	8.680	8.770	8.380	0.220	2.600%	72.86万	0.00亿	0.000%
2026-09-27	8.580	8.460	8.740	8.430	-0.110	-1.284%	5,446.44万	4.67亿	6.689%
2026-09-24	8.580	8.460	8.740	8.430	-0.110	-1.284%	54.46万	0.00亿	0.000%
2026-09-23	8.780	8.570	8.800	8.540	-0.170	-1.945%	58.15万	0.00亿	0.000%
2026-09-22	8.990	8.740	9.000	8.680	0.030	0.344%	129.54万	0.00亿	0.000%
2026-09-21	7.980	8.710	8.710	7.970	0.790	9.975%	85.06万	0.00亿	0.000%
2026-09-18	7.890	7.920	8.180	7.800	-0.110	-1.370%	68.10万	0.00亿	0.000%
2026-09-17	7.950	8.030	8.430	7.920	0.020	0.250%	71.64万	0.00亿	0.000%
2026-09-16	8.020	8.010	8.380	7.970	-0.180	-2.198%	72.99万	0.00亿	0.000%
2026-09-15	8.460	8.190	8.550	8.120	-0.440	-5.098%	110.05万	0.00亿	0.000%
2026-09-14	8.020	8.630	8.810	7.990	0.620	7.740%	143.94万	0.00亿	0.000%
2026-09-11	8.420	8.010	8.470	7.810	-0.500	-5.875%	88.79万	0.00亿	0.000%
2026-09-10	9.000	8.510	9.000	8.360	-0.750	-8.099%	138.82万	0.00亿	0.000%
2026-09-09	8.810	9.260	9.260	8.260	0.840	9.976%	121.89万	0.00亿	0.000%
2026-09-08	7.650	8.420	8.420	7.460	0.770	10.065%	83.11万	0.00亿	0.000%
2026-09-07	7.600	7.650	7.660	7.500	-0.010	-0.131%	36.03万	0.00亿	0.000%
2026-09-04	7.890	7.660	7.890	7.580	-0.190	-2.420%	46.90万	0.00亿	0.000%
2026-09-03	8.070	7.850	8.150	7.670	-0.140	-1.752%	64.64万	0.00亿	0.000%
2026-09-02	8.340	7.990	8.470	7.940	-0.370	-4.426%	98.55万	0.00亿	0.000%
2026-09-01	7.480	8.360	8.360	7.450	0.760	10.000%	90.02万	0.00亿	0.000%
2026-08-31	8.160	7.600	8.270	7.490	-0.290	-3.676%	100.69万	0.00亿	0.000%
2026-08-28	7.130	7.890	7.890	7.100	0.720	10.042%	42.29万	0.00亿	0.000%
2026-08-27	7.010	7.170	7.190	7.000	0.100	1.414%	17.15万	0.00亿	0.000%
2026-08-26	6.990	7.070	7.220	6.970	0.070	1.000%	16.53万	0.00亿	0.000%
2026-08-25	6.790	7.000	7.010	6.740	0.190	2.790%	13.98万	0.00亿	0.000%
2026-08-24	6.890	6.810	7.000	6.780	-0.110	-1.590%	12.38万	0.00亿	0.000%
2026-08-21	7.100	6.920	7.130	6.870	-0.280	-3.889%	17.47万	0.00亿	0.000%
2026-08-20	7.160	7.200	7.290	7.100	0.170	2.418%	22.35万	0.00亿	0.000%
2026-08-19	7.020	7.030	7.190	6.960	-0.050	-0.706%	17.54万	0.00亿	0.000%
2026-08-18	7.100	7.080	7.230	7.070	-0.040	-0.562%	17.16万	0.00亿	0.000%
2026-08-17	7.100	7.120	7.190	6.890	-0.030	-0.420%	19.29万	0.00亿	0.000%
2026-08-14	7.030	7.150	7.210	6.970	0.070	0.989%	21.67万	0.00亿	0.000%
2026-08-13	6.960	7.080	7.150	6.810	0.130	1.871%	24.73万	0.00亿	0.000%
2026-08-12	6.910	6.950	6.990	6.840	0.030	0.434%	10.38万	0.00亿	0.000%
2026-08-11	6.910	6.920	6.980	6.860	0.030	0.435%	12.38万	0.00亿	0.000%
2026-08-10	6.920	6.890	6.950	6.850	0.020	0.291%	14.24万	0.00亿	0.000%
2026-08-07	6.660	6.870	6.870	6.630	0.210	3.153%	18.06万	0.00亿	0.000%
2026-08-06	6.700	6.660	6.730	6.600	-0.020	-0.299%	8.76万	0.00亿	0.000%
2026-08-05	6.790	6.680	6.790	6.660	-0.110	-1.620%	11.28万	0.00亿	0.000%
2026-08-04	6.800	6.790	6.890	6.760	0.000	0.000%	9.13万	0.00亿	0.000%
2026-08-03	6.730	6.790	6.800	6.690	0.050	0.742%	6.81万	0.00亿	0.000%
2026-07-31	6.680	6.740	6.750	6.630	0.030	0.447%	10.05万	0.00亿	0.000%
2026-07-30	6.710	6.710	6.830	6.670	-0.030	-0.445%	9.36万	0.00亿	0.000%
2026-07-29	6.700	6.740	6.810	6.690	0.050	0.747%	9.31万	0.00亿	0.000%
2026-07-28	6.680	6.690	6.800	6.660	-0.020	-0.298%	7.95万	0.00亿	0.000%
2026-07-27	6.450	6.710	6.730	6.430	0.250	3.870%	14.02万	0.00亿	0.000%
2026-07-24	6.700	6.460	6.750	6.450	-0.280	-4.154%	11.52万	0.00亿	0.000%
2026-07-23	6.620	6.740	6.760	6.580	0.110	1.659%	12.84万	0.00亿	0.000%
2026-07-22	6.580	6.630	6.760	6.550	0.010	0.151%	11.45万	0.00亿	0.000%
2026-07-21	6.800	6.620	6.800	6.580	-0.190	-2.790%	16.52万	0.00亿	0.000%
2026-07-20	6.710	6.810	6.870	6.650	0.070	1.039%	16.56万	0.00亿	0.000%
2026-07-17	7.000	6.740	7.090	6.720	-0.270	-3.852%	19.74万	0.00亿	0.000%
2026-07-16	6.840	7.010	7.050	6.820	0.100	1.447%	19.98万	0.00亿	0.000%
2026-07-15	6.750	6.910	6.980	6.750	0.090	1.320%	18.83万	0.00亿	0.000%
2026-07-14	6.660	6.820	6.830	6.570	0.120	1.791%	17.51万	0.00亿	0.000%
2026-07-13	6.620	6.700	6.830	6.570	0.130	1.979%	18.54万	0.00亿	0.000%
2026-07-10	6.500	6.570	6.640	6.400	0.070	1.077%	11.03万	0.00亿	0.000%
2026-07-09	6.480	6.500	6.590	6.380	0.000	0.000%	8.48万	0.00亿	0.000%
2026-07-08	6.500	6.500	6.590	6.380	0.070	1.089%	9.01万	0.00亿	0.000%
2026-07-07	6.590	6.430	6.600	6.410	-0.220	-3.308%	9.18万	0.00亿	0.000%
2026-07-06	6.520	6.650	6.730	6.480	0.100	1.527%	13.37万	0.00亿	0.000%
2026-07-03	6.490	6.550	6.580	6.450	0.110	1.708%	9.64万	0.00亿	0.000%
2026-07-02	6.420	6.440	6.550	6.360	0.050	0.782%	9.88万	0.00亿	0.000%
2026-07-01	6.210	6.390	6.400	6.140	0.180	2.899%	10.10万	0.00亿	0.000%
2026-06-30	6.350	6.210	6.370	6.170	-0.190	-2.969%	8.51万	0.00亿	0.000%
2026-06-29	6.080	6.400	6.400	5.990	0.320	5.263%	13.83万	0.00亿	0.000%
2026-06-26	6.300	6.080	6.300	6.080	-0.230	-3.645%	8.17万	0.00亿	0.000%
2026-06-25	6.410	6.310	6.420	6.220	-0.170	-2.623%	8.77万	0.00亿	0.000%
2026-06-24	6.520	6.480	6.620	6.440	-0.060	-0.917%	9.29万	0.00亿	0.000%
2026-06-23	6.300	6.540	6.680	6.300	0.190	2.992%	13.55万	0.00亿	0.000%
2026-06-22	6.330	6.350	6.360	6.080	0.040	0.634%	9.01万	0.00亿	0.000%
2026-06-18	6.330	6.310	6.450	6.270	-0.040	-0.630%	5.81万	0.00亿	0.000%
2026-06-17	6.410	6.350	6.420	6.320	-0.060	-0.936%	4.82万	0.00亿	0.000%
2026-06-16	6.540	6.410	6.540	6.400	-0.120	-1.838%	5.12万	0.00亿	0.000%
2026-06-15	6.470	6.530	6.570	6.470	0.060	0.927%	5.59万	0.00亿	0.000%
2026-06-12	6.360	6.470	6.470	6.310	0.140	2.212%	6.87万	0.00亿	0.000%
2026-06-11	6.450	6.330	6.500	6.320	-0.200	-3.063%	6.29万	0.00亿	0.000%
2026-06-10	6.540	6.530	6.660	6.400	-0.020	-0.305%	8.11万	0.00亿	0.000%
2026-06-09	6.510	6.550	6.580	6.440	0.050	0.769%	5.23万	0.00亿	0.000%
2026-06-08	6.660	6.500	6.700	6.480	-0.200	-2.985%	9.39万	0.00亿	0.000%
2026-06-05	6.690	6.700	6.800	6.690	0.010	0.149%	5.15万	0.00亿	0.000%
2026-06-04	6.760	6.690	6.810	6.660	-0.080	-1.182%	6.14万	0.00亿	0.000%
2026-06-03	6.900	6.770	6.920	6.760	-0.150	-2.168%	9.52万	0.00亿	0.000%
2026-06-02	7.060	6.920	7.070	6.910	-0.150	-2.122%	8.09万	0.00亿	0.000%
2026-06-01	7.050	7.070	7.070	6.960	0.020	0.284%	5.95万	0.00亿	0.000%
2026-05-29	6.950	7.050	7.150	6.920	0.110	1.585%	10.48万	0.00亿	0.000%
2026-05-28	6.950	6.940	6.980	6.840	0.000	0.000%	8.83万	0.00亿	0.000%
2026-05-27	6.840	6.940	6.960	6.810	0.100	1.462%	9.10万	0.00亿	0.000%
2026-05-26	6.860	6.840	6.890	6.780	-0.030	-0.437%	7.00万	0.00亿	0.000%
2026-05-25	6.950	6.870	6.960	6.810	-0.090	-1.293%	10.54万	0.00亿	0.000%
2026-05-22	7.000	6.960	7.030	6.890	-0.010	-0.143%	9.94万	0.00亿	0.000%
2026-05-21	7.130	6.970	7.180	6.940	-0.140	-1.969%	11.26万	0.00亿	0.000%
2026-05-20	7.080	7.110	7.110	7.020	-0.010	-0.140%	7.43万	0.00亿	0.000%
2026-05-19	7.030	7.120	7.130	7.010	0.090	1.280%	7.57万	0.00亿	0.000%
2026-05-18	7.110	7.030	7.110	6.980	-0.070	-0.986%	9.55万	0.00亿	0.000%
2026-05-15	7.160	7.100	7.180	7.070	-0.070	-0.976%	12.75万	0.00亿	0.000%
2026-05-14	7.270	7.170	7.310	7.150	-0.090	-1.240%	11.75万	0.00亿	0.000%
2026-05-13	7.360	7.260	7.390	7.230	-0.110	-1.493%	16.20万	0.00亿	0.000%
2026-05-12	7.550	7.370	7.550	7.330	-0.210	-2.770%	19.92万	0.00亿	0.000%
2026-05-11	7.360	7.580	7.600	7.320	0.240	3.270%	24.70万	0.00亿	0.000%
2026-05-08	7.340	7.340	7.380	7.290	0.000	0.000%	9.33万	0.00亿	0.000%
2026-05-07	7.420	7.340	7.460	7.300	-0.090	-1.211%	12.42万	0.00亿	0.000%
2026-05-06	7.390	7.430	7.480	7.370	0.000	0.000%	14.04万	0.00亿	0.000%
2026-04-30	7.270	7.430	7.500	7.250	0.210	2.909%	19.76万	0.00亿	0.000%
2026-04-29	7.190	7.220	7.250	7.140	-0.010	-0.138%	8.80万	0.00亿	0.000%
2026-04-28	7.150	7.230	7.290	7.140	0.030	0.417%	11.97万	0.00亿	0.000%
2026-04-27	7.150	7.200	7.200	7.090	0.020	0.279%	9.80万	0.00亿	0.000%
2026-04-24	7.090	7.180	7.210	7.070	0.050	0.701%	11.78万	0.00亿	0.000%
2026-04-23	7.240	7.130	7.270	7.110	-0.150	-2.060%	15.34万	0.00亿	0.000%
2026-04-22	7.210	7.280	7.290	7.190	0.020	0.275%	10.37万	0.00亿	0.000%
2026-04-21	7.300	7.260	7.380	7.190	-0.060	-0.820%	13.99万	0.00亿	0.000%
2026-04-20	7.380	7.320	7.380	7.270	-0.060	-0.813%	16.30万	0.00亿	0.000%
2026-04-17	7.600	7.380	7.620	7.340	-0.250	-3.277%	24.99万	0.00亿	0.000%
2026-04-16	7.680	7.630	7.760	7.560	-0.100	-1.294%	25.07万	0.00亿	0.000%
2026-04-15	7.490	7.730	7.790	7.410	0.290	3.898%	44.72万	0.00亿	0.000%
2026-04-14	7.420	7.440	7.470	7.280	0.070	0.950%	18.90万	0.00亿	0.000%
2026-04-13	7.540	7.370	7.570	7.350	0.000	0.000%	23.95万	0.00亿	0.000%
2026-04-10	7.590	7.570	7.710	7.460	0.000	0.000%	37.06万	0.00亿	0.000%
2026-04-09	7.760	7.630	8.110	7.590	0.000	0.000%	64.15万	0.00亿	0.000%
2026-04-08	7.620	7.750	8.360	7.570	0.000	0.000%	53.62万	0.00亿	0.000%
2026-04-07	7.310	7.640	7.760	7.190	0.000	0.000%	30.81万	0.00亿	0.000%
2026-04-03	7.510	7.320	7.590	7.290	0.000	0.000%	18.49万	0.00亿	0.000%
2026-04-02	7.380	7.540	7.590	7.360	0.000	0.000%	23.92万	0.00亿	0.000%
2026-04-01	7.310	7.410	7.420	7.230	0.000	0.000%	14.33万	0.00亿	0.000%