千红制药（002550）历史行情

以下为千红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
2026-10-15	6.200	6.150	6.290	6.140	-0.110	-1.757%	9.23万	0.00亿	0.000%
2026-10-14	6.320	6.260	6.340	6.260	-0.070	-1.106%	6.68万	0.00亿	0.000%
2026-10-13	6.360	6.330	6.360	6.230	-0.060	-0.939%	9.87万	0.00亿	0.000%
2026-10-12	6.510	6.390	6.540	6.360	-0.130	-1.994%	9.18万	0.00亿	0.000%
2026-10-09	6.480	6.520	6.550	6.390	0.010	0.154%	12.76万	0.00亿	0.000%
2026-10-08	6.630	6.510	6.660	6.460	-0.080	-1.214%	16.10万	0.00亿	0.000%
2026-10-07	6.320	6.590	6.700	6.300	0.260	4.107%	2,765.00万	1.82亿	2.900%
2026-10-06	6.320	6.590	6.700	6.300	0.260	4.107%	2,765.00万	1.82亿	2.900%
2026-10-05	6.320	6.590	6.700	6.300	0.260	4.107%	2,765.00万	1.82亿	2.900%
2026-10-02	6.320	6.590	6.700	6.300	0.260	4.107%	2,765.00万	1.82亿	2.900%
2026-10-01	6.320	6.590	6.700	6.300	0.260	4.107%	2,765.00万	1.82亿	2.900%
2026-09-30	6.320	6.590	6.700	6.300	0.260	4.107%	27.65万	0.00亿	0.000%
2026-09-29	6.310	6.330	6.410	6.300	-0.020	-0.315%	7.19万	0.00亿	0.000%
2026-09-28	6.370	6.350	6.430	6.310	-0.010	-0.157%	8.74万	0.00亿	0.000%
2026-09-27	6.510	6.360	6.560	6.350	-0.170	-2.603%	1,110.96万	0.71亿	1.165%
2026-09-24	6.510	6.360	6.560	6.350	-0.170	-2.603%	11.11万	0.00亿	0.000%
2026-09-23	6.550	6.530	6.610	6.510	-0.020	-0.305%	8.01万	0.00亿	0.000%
2026-09-22	6.570	6.550	6.630	6.530	-0.050	-0.758%	10.69万	0.00亿	0.000%
2026-09-21	6.440	6.600	6.620	6.440	0.170	2.644%	13.73万	0.00亿	0.000%
2026-09-18	6.360	6.430	6.500	6.360	0.060	0.942%	8.81万	0.00亿	0.000%
2026-09-17	6.300	6.370	6.380	6.270	0.050	0.791%	6.33万	0.00亿	0.000%
2026-09-16	6.300	6.320	6.350	6.230	0.010	0.158%	6.40万	0.00亿	0.000%
2026-09-15	6.390	6.310	6.400	6.300	-0.080	-1.252%	5.94万	0.00亿	0.000%
2026-09-14	6.270	6.390	6.400	6.240	0.080	1.268%	7.64万	0.00亿	0.000%
2026-09-11	6.560	6.310	6.570	6.270	-0.290	-4.394%	19.13万	0.00亿	0.000%
2026-09-10	6.610	6.600	6.700	6.570	-0.060	-0.901%	9.38万	0.00亿	0.000%
2026-09-09	6.600	6.660	6.690	6.550	0.040	0.604%	10.49万	0.00亿	0.000%
2026-09-08	6.540	6.620	6.660	6.510	0.080	1.223%	10.78万	0.00亿	0.000%
2026-09-07	6.570	6.540	6.590	6.530	-0.020	-0.305%	6.80万	0.00亿	0.000%
2026-09-04	6.590	6.560	6.650	6.540	-0.010	-0.152%	9.93万	0.00亿	0.000%
2026-09-03	6.630	6.570	6.660	6.540	-0.070	-1.054%	9.61万	0.00亿	0.000%
2026-09-02	6.700	6.640	6.710	6.600	-0.090	-1.337%	10.52万	0.00亿	0.000%
2026-09-01	6.590	6.730	6.730	6.570	0.130	1.970%	14.33万	0.00亿	0.000%
2026-08-31	6.710	6.600	6.710	6.550	-0.140	-2.077%	15.22万	0.00亿	0.000%
2026-08-28	6.750	6.740	6.780	6.690	-0.040	-0.590%	12.62万	0.00亿	0.000%
2026-08-27	6.670	6.780	6.840	6.650	0.060	0.893%	17.02万	0.00亿	0.000%
2026-08-26	6.570	6.720	6.830	6.550	0.130	1.973%	22.13万	0.00亿	0.000%
2026-08-25	6.500	6.590	6.600	6.430	0.090	1.385%	13.87万	0.00亿	0.000%
2026-08-24	6.740	6.500	6.780	6.460	-0.230	-3.418%	24.31万	0.00亿	0.000%
2026-08-21	7.010	6.730	7.010	6.720	-0.370	-5.211%	37.71万	0.00亿	0.000%
2026-08-20	7.080	7.100	7.220	7.020	0.160	2.305%	42.07万	0.00亿	0.000%
2026-08-19	7.180	6.940	7.360	6.900	-0.350	-4.801%	47.96万	0.00亿	0.000%
2026-08-18	7.120	7.290	7.730	7.070	0.130	1.816%	64.81万	0.00亿	0.000%
2026-08-17	7.200	7.160	7.290	6.830	-0.040	-0.556%	57.42万	0.00亿	0.000%
2026-08-14	6.950	7.200	7.280	6.810	0.150	2.128%	68.16万	0.00亿	0.000%
2026-08-13	6.810	7.050	7.180	6.680	0.220	3.221%	55.80万	0.00亿	0.000%
2026-08-12	6.760	6.830	6.930	6.710	0.050	0.737%	21.40万	0.00亿	0.000%
2026-08-11	6.790	6.780	6.940	6.750	-0.050	-0.732%	30.17万	0.00亿	0.000%
2026-08-10	6.970	6.830	7.130	6.800	-0.210	-2.983%	36.90万	0.00亿	0.000%
2026-08-07	6.810	7.040	7.060	6.800	0.170	2.475%	28.01万	0.00亿	0.000%
2026-08-06	6.960	6.870	6.980	6.800	-0.050	-0.723%	16.52万	0.00亿	0.000%
2026-08-05	7.020	6.920	7.040	6.870	-0.090	-1.284%	19.85万	0.00亿	0.000%
2026-08-04	6.970	7.010	7.090	6.970	0.050	0.718%	19.44万	0.00亿	0.000%
2026-08-03	6.790	6.960	6.980	6.790	0.170	2.504%	16.23万	0.00亿	0.000%
2026-07-31	6.770	6.790	6.870	6.750	0.010	0.147%	14.24万	0.00亿	0.000%
2026-07-30	6.860	6.780	6.940	6.720	-0.080	-1.166%	14.88万	0.00亿	0.000%
2026-07-29	6.690	6.860	6.870	6.680	0.170	2.541%	19.40万	0.00亿	0.000%
2026-07-28	6.700	6.690	6.790	6.660	-0.050	-0.742%	13.51万	0.00亿	0.000%
2026-07-27	6.470	6.740	6.770	6.430	0.260	4.012%	21.32万	0.00亿	0.000%
2026-07-24	6.710	6.480	6.770	6.460	-0.280	-4.142%	17.99万	0.00亿	0.000%
2026-07-23	6.680	6.760	6.800	6.600	0.080	1.198%	21.49万	0.00亿	0.000%
2026-07-22	6.720	6.680	6.950	6.660	-0.080	-1.183%	26.72万	0.00亿	0.000%
2026-07-21	6.800	6.760	6.890	6.670	-0.080	-1.170%	28.12万	0.00亿	0.000%
2026-07-20	6.560	6.840	6.930	6.500	0.190	2.857%	30.55万	0.00亿	0.000%
2026-07-17	7.070	6.650	7.120	6.630	-0.440	-6.206%	39.05万	0.00亿	0.000%
2026-07-16	7.050	7.090	7.220	6.910	-0.130	-1.801%	44.42万	0.00亿	0.000%
2026-07-15	6.930	7.220	7.400	6.910	0.200	2.849%	55.78万	0.00亿	0.000%
2026-07-14	6.820	7.020	7.040	6.730	0.080	1.153%	38.23万	0.00亿	0.000%
2026-07-13	6.790	6.940	7.040	6.710	0.070	1.019%	41.39万	0.00亿	0.000%
2026-07-10	6.470	6.870	6.950	6.380	0.350	5.368%	43.66万	0.00亿	0.000%
2026-07-09	6.570	6.520	6.730	6.460	-0.130	-1.955%	25.90万	0.00亿	0.000%
2026-07-08	6.570	6.650	6.780	6.460	0.040	0.605%	20.98万	0.00亿	0.000%
2026-07-07	6.810	6.610	6.840	6.550	-0.320	-4.618%	30.29万	0.00亿	0.000%
2026-07-06	6.740	6.930	7.090	6.700	0.090	1.316%	45.14万	0.00亿	0.000%
2026-07-03	6.810	6.840	6.930	6.620	0.120	1.786%	37.69万	0.00亿	0.000%
2026-07-02	6.740	6.720	7.010	6.700	-0.090	-1.322%	52.15万	0.00亿	0.000%
2026-07-01	6.200	6.810	6.830	6.060	0.600	9.662%	68.50万	0.00亿	0.000%
2026-06-30	6.370	6.210	6.370	6.160	-0.170	-2.665%	25.72万	0.00亿	0.000%
2026-06-29	5.930	6.380	6.440	5.670	0.400	6.689%	44.26万	0.00亿	0.000%
2026-06-26	6.350	5.980	6.430	5.970	-0.390	-6.122%	30.16万	0.00亿	0.000%
2026-06-25	6.270	6.370	6.460	6.220	-0.140	-2.151%	46.04万	0.00亿	0.000%
2026-06-24	5.960	6.510	6.510	5.880	0.590	9.966%	39.88万	0.00亿	0.000%
2026-06-23	5.760	5.920	6.040	5.730	0.140	2.422%	21.25万	0.00亿	0.000%
2026-06-22	5.850	5.780	5.850	5.580	-0.070	-1.197%	15.65万	0.00亿	0.000%
2026-06-18	5.760	5.850	5.940	5.690	0.070	1.211%	12.08万	0.00亿	0.000%
2026-06-17	5.820	5.780	5.820	5.700	-0.040	-0.687%	9.08万	0.00亿	0.000%
2026-06-16	5.870	5.820	5.880	5.770	-0.080	-1.356%	9.57万	0.00亿	0.000%
2026-06-15	5.950	5.900	6.010	5.860	-0.040	-0.673%	11.49万	0.00亿	0.000%
2026-06-12	5.830	5.940	5.950	5.790	0.100	1.712%	11.23万	0.00亿	0.000%
2026-06-11	5.940	5.840	5.940	5.770	-0.080	-1.351%	8.54万	0.00亿	0.000%
2026-06-10	5.870	5.920	5.940	5.820	0.050	0.852%	8.68万	0.00亿	0.000%
2026-06-09	5.950	5.870	5.970	5.830	-0.080	-1.345%	10.63万	0.00亿	0.000%
2026-06-08	6.050	5.950	6.120	5.870	-0.110	-1.815%	13.73万	0.00亿	0.000%
2026-06-05	6.030	6.060	6.120	6.010	0.080	1.338%	10.69万	0.00亿	0.000%
2026-06-04	6.100	5.980	6.140	5.950	-0.120	-1.967%	12.38万	0.00亿	0.000%
2026-06-03	6.190	6.100	6.200	6.090	-0.100	-1.613%	9.12万	0.00亿	0.000%
2026-06-02	6.310	6.200	6.340	6.200	-0.130	-2.054%	10.09万	0.00亿	0.000%
2026-06-01	6.360	6.330	6.390	6.260	0.000	0.000%	10.44万	0.00亿	0.000%
2026-05-29	6.210	6.330	6.380	6.190	0.188	3.061%	16.82万	0.00亿	0.000%
2026-05-28	6.212	6.142	6.232	6.052	-0.080	-1.286%	12.67万	0.00亿	0.000%
2026-05-27	6.322	6.222	6.332	6.162	-0.110	-1.737%	10.79万	0.00亿	0.000%
2026-05-26	6.402	6.332	6.402	6.292	-0.080	-1.248%	8.42万	0.00亿	0.000%
2026-05-25	6.442	6.412	6.472	6.322	-0.030	-0.466%	9.44万	0.00亿	0.000%
2026-05-22	6.392	6.442	6.482	6.302	0.120	1.898%	12.27万	0.00亿	0.000%
2026-05-21	6.422	6.322	6.482	6.302	-0.100	-1.557%	13.27万	0.00亿	0.000%
2026-05-20	6.592	6.422	6.592	6.342	-0.180	-2.726%	17.36万	0.00亿	0.000%
2026-05-19	6.612	6.602	6.682	6.552	-0.020	-0.302%	8.85万	0.00亿	0.000%
2026-05-18	6.732	6.622	6.732	6.602	-0.150	-2.215%	12.17万	0.00亿	0.000%
2026-05-15	6.822	6.772	6.852	6.722	-0.050	-0.733%	11.90万	0.00亿	0.000%
2026-05-14	6.942	6.822	6.942	6.812	-0.080	-1.159%	12.07万	0.00亿	0.000%
2026-05-13	6.922	6.902	6.932	6.872	-0.010	-0.145%	8.94万	0.00亿	0.000%
2026-05-12	7.022	6.912	7.032	6.872	-0.110	-1.567%	13.54万	0.00亿	0.000%
2026-05-11	6.982	7.022	7.042	6.902	0.080	1.152%	14.90万	0.00亿	0.000%
2026-05-08	6.992	6.942	7.002	6.892	-0.020	-0.287%	11.77万	0.00亿	0.000%
2026-05-07	7.042	6.962	7.082	6.942	-0.080	-1.136%	13.30万	0.00亿	0.000%
2026-05-06	6.862	7.042	7.212	6.862	0.190	2.773%	23.28万	0.00亿	0.000%
2026-04-30	6.952	6.852	6.962	6.812	-0.090	-1.296%	16.29万	0.00亿	0.000%
2026-04-29	6.932	6.942	7.002	6.932	-0.020	-0.287%	11.23万	0.00亿	0.000%
2026-04-28	7.012	6.962	7.132	6.932	-0.070	-0.995%	11.54万	0.00亿	0.000%
2026-04-27	7.142	7.032	7.162	7.022	-0.120	-1.678%	10.67万	0.00亿	0.000%
2026-04-24	7.042	7.152	7.222	6.902	-0.160	-2.188%	29.12万	0.00亿	0.000%
2026-04-23	7.472	7.312	7.492	7.272	-0.200	-2.662%	20.09万	0.00亿	0.000%
2026-04-22	7.552	7.512	7.622	7.482	-0.070	-0.923%	13.17万	0.00亿	0.000%
2026-04-21	7.572	7.582	7.632	7.482	0.030	0.397%	14.98万	0.00亿	0.000%
2026-04-20	7.632	7.552	7.632	7.542	0.000	0.000%	14.10万	0.00亿	0.000%
2026-04-17	7.752	7.632	7.752	7.572	0.000	0.000%	21.21万	0.00亿	0.000%
2026-04-16	7.780	7.780	7.810	7.700	-0.090	-1.140%	26.08万	2.06亿	2.770%
2026-04-15	7.812	7.872	7.932	7.582	0.000	0.000%	45.69万	0.00亿	0.000%
2026-04-14	7.612	7.672	7.722	7.482	0.080	1.054%	26.57万	0.00亿	0.000%
2026-04-13	7.702	7.592	7.732	7.482	0.000	0.000%	26.75万	0.00亿	0.000%
2026-04-10	7.432	7.772	7.942	7.362	0.000	0.000%	51.50万	0.00亿	0.000%
2026-04-09	7.572	7.432	7.702	7.382	0.000	0.000%	32.06万	0.00亿	0.000%
2026-04-08	7.752	7.642	7.792	7.542	0.000	0.000%	30.21万	0.00亿	0.000%
2026-04-07	7.772	7.652	7.772	7.472	0.000	0.000%	30.89万	0.00亿	0.000%
2026-04-03	7.722	7.702	7.922	7.662	0.000	0.000%	45.48万	0.00亿	0.000%
2026-04-02	7.762	7.922	8.052	7.672	0.000	0.000%	65.06万	0.00亿	0.000%
2026-04-01	7.532	7.772	7.802	7.432	0.000	0.000%	47.55万	0.00亿	0.000%