佛慈制药（002644）历史行情
以下为佛慈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 | 8.180 | 8.390 | 8.430 | 8.070 | 0.200 | 2.442% | 5.58万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.290 | 8.190 | 8.390 | 8.150 | -0.070 | -0.847% | 4.14万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.250 | 8.260 | 8.350 | 8.170 | 0.080 | 0.978% | 303.71万 | 0.25亿 | 0.595% |
| 2026-10-06 | 8.250 | 8.260 | 8.350 | 8.170 | 0.080 | 0.978% | 303.71万 | 0.25亿 | 0.595% |
| 2026-10-05 | 8.250 | 8.260 | 8.350 | 8.170 | 0.080 | 0.978% | 303.71万 | 0.25亿 | 0.595% |
| 2026-10-02 | 8.250 | 8.260 | 8.350 | 8.170 | 0.080 | 0.978% | 303.71万 | 0.25亿 | 0.595% |
| 2026-10-01 | 8.250 | 8.260 | 8.350 | 8.170 | 0.080 | 0.978% | 303.71万 | 0.25亿 | 0.595% |
| 2026-09-30 | 8.250 | 8.260 | 8.350 | 8.170 | 0.080 | 0.978% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.210 | 8.180 | 8.350 | 8.170 | -0.080 | -0.969% | 3.49万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.190 | 8.260 | 8.310 | 8.140 | 0.120 | 1.474% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.130 | 8.140 | 8.280 | 8.090 | -0.030 | -0.367% | 417.80万 | 0.34亿 | 0.818% |
| 2026-09-24 | 8.130 | 8.140 | 8.280 | 8.090 | -0.030 | -0.367% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.450 | 8.170 | 8.450 | 8.140 | -0.210 | -2.506% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.510 | 8.380 | 8.520 | 8.280 | -0.120 | -1.412% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.240 | 8.500 | 8.530 | 8.240 | 0.310 | 3.785% | 6.17万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.290 | 8.190 | 8.420 | 8.160 | -0.090 | -1.087% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.080 | 8.280 | 8.300 | 8.080 | 0.120 | 1.471% | 3.97万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.160 | 8.160 | 8.250 | 8.060 | -0.020 | -0.244% | 4.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.440 | 8.180 | 8.490 | 8.160 | -0.290 | -3.424% | 5.70万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.390 | 8.470 | 8.570 | 8.330 | 0.080 | 0.954% | 5.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.570 | 8.390 | 8.570 | 8.320 | -0.190 | -2.214% | 5.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.770 | 8.580 | 8.770 | 8.500 | -0.240 | -2.721% | 4.77万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.780 | 8.820 | 8.900 | 8.690 | -0.040 | -0.451% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.560 | 8.860 | 8.870 | 8.560 | 0.290 | 3.384% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.520 | 8.570 | 8.630 | 8.520 | 0.050 | 0.587% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.490 | 8.520 | 8.630 | 8.470 | 0.040 | 0.472% | 4.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.620 | 8.480 | 8.690 | 8.450 | -0.140 | -1.624% | 5.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.760 | 8.620 | 8.840 | 8.610 | -0.190 | -2.157% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.660 | 8.810 | 8.850 | 8.560 | 0.180 | 2.086% | 9.58万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.720 | 8.630 | 8.800 | 8.530 | -0.210 | -2.376% | 9.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.680 | 8.840 | 9.020 | 8.580 | 0.140 | 1.609% | 16.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.640 | 8.700 | 8.800 | 8.560 | 0.100 | 1.163% | 10.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.440 | 8.600 | 8.760 | 8.410 | 0.090 | 1.058% | 12.66万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.170 | 8.510 | 8.540 | 8.080 | 0.330 | 4.034% | 13.28万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.130 | 8.180 | 8.440 | 8.110 | -0.020 | -0.244% | 11.68万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.370 | 8.200 | 8.410 | 8.100 | -0.320 | -3.756% | 13.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.420 | 8.520 | 8.630 | 8.330 | 0.340 | 4.156% | 18.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.340 | 8.180 | 8.650 | 8.170 | -0.160 | -1.918% | 16.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.420 | 8.340 | 8.550 | 8.300 | -0.110 | -1.302% | 12.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.470 | 8.450 | 8.520 | 8.220 | -0.040 | -0.471% | 18.35万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.850 | 8.490 | 8.950 | 8.400 | -0.310 | -3.523% | 37.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.000 | 8.800 | 8.800 | 7.890 | 0.800 | 10.000% | 25.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.040 | 8.000 | 8.090 | 7.930 | 0.000 | 0.000% | 2.96万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.150 | 8.000 | 8.150 | 7.990 | -0.090 | -1.112% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.990 | 8.090 | 8.130 | 7.960 | 0.050 | 0.622% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.780 | 8.040 | 8.060 | 7.740 | 0.250 | 3.209% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.720 | 7.790 | 7.790 | 7.650 | 0.060 | 0.776% | 2.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.820 | 7.730 | 7.850 | 7.680 | -0.110 | -1.403% | 2.99万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.840 | 7.840 | 7.920 | 7.790 | 0.020 | 0.256% | 3.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.720 | 7.820 | 7.830 | 7.680 | 0.100 | 1.295% | 2.71万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.640 | 7.720 | 7.820 | 7.640 | 0.060 | 0.783% | 4.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.670 | 7.660 | 7.840 | 7.640 | -0.050 | -0.649% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.750 | 7.710 | 7.850 | 7.680 | -0.040 | -0.516% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.720 | 7.750 | 7.860 | 7.630 | 0.030 | 0.389% | 3.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.460 | 7.720 | 7.740 | 7.410 | 0.260 | 3.485% | 4.90万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.690 | 7.460 | 7.840 | 7.460 | -0.230 | -2.991% | 3.95万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.560 | 7.690 | 7.720 | 7.500 | 0.110 | 1.451% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.650 | 7.580 | 7.830 | 7.540 | -0.070 | -0.915% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.800 | 7.650 | 7.800 | 7.410 | -0.090 | -1.163% | 7.72万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.740 | 7.740 | 7.910 | 7.620 | -0.070 | -0.896% | 8.73万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.900 | 7.810 | 8.070 | 7.710 | -0.170 | -2.130% | 9.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.820 | 7.980 | 8.030 | 7.720 | 0.120 | 1.527% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.670 | 7.860 | 7.990 | 7.600 | 0.170 | 2.211% | 9.81万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.330 | 7.690 | 7.840 | 7.300 | 0.240 | 3.221% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.230 | 7.450 | 7.570 | 7.230 | 0.240 | 3.329% | 8.15万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.150 | 7.210 | 7.350 | 7.040 | 0.060 | 0.839% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.190 | 7.150 | 7.330 | 7.080 | -0.050 | -0.694% | 2.44万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.160 | 7.200 | 7.310 | 7.070 | 0.020 | 0.279% | 2.67万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.380 | 7.180 | 7.420 | 7.150 | -0.270 | -3.624% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.300 | 7.450 | 7.500 | 7.280 | 0.120 | 1.637% | 4.05万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.230 | 7.330 | 7.350 | 7.150 | 0.170 | 2.374% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.050 | 7.160 | 7.250 | 7.030 | 0.110 | 1.560% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.770 | 7.050 | 7.070 | 6.680 | 0.240 | 3.524% | 6.09万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.130 | 6.810 | 7.150 | 6.630 | -0.370 | -5.153% | 9.29万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.020 | 7.180 | 7.200 | 6.810 | 0.150 | 2.134% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.190 | 7.030 | 7.230 | 6.990 | -0.160 | -2.225% | 3.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.290 | 7.190 | 7.310 | 7.020 | -0.140 | -1.910% | 3.58万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.560 | 7.330 | 7.600 | 7.300 | -0.220 | -2.914% | 3.40万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.280 | 7.550 | 7.640 | 7.250 | 0.250 | 3.425% | 5.01万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.360 | 7.300 | 7.360 | 6.980 | -0.010 | -0.137% | 4.06万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.500 | 7.310 | 7.600 | 7.290 | -0.180 | -2.403% | 3.68万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.560 | 7.490 | 7.710 | 7.460 | -0.070 | -0.926% | 4.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.540 | 7.560 | 7.610 | 7.400 | 0.010 | 0.132% | 3.08万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.500 | 7.550 | 7.630 | 7.460 | 0.050 | 0.667% | 4.42万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.420 | 7.500 | 7.550 | 7.300 | 0.150 | 2.041% | 4.99万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.370 | 7.350 | 7.390 | 7.240 | -0.040 | -0.541% | 3.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.280 | 7.390 | 7.420 | 7.180 | 0.060 | 0.819% | 3.53万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.350 | 7.330 | 7.510 | 7.310 | -0.020 | -0.272% | 2.92万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.480 | 7.350 | 7.580 | 7.270 | -0.210 | -2.778% | 3.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.450 | 7.560 | 7.610 | 7.430 | 0.110 | 1.477% | 2.61万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.640 | 7.450 | 7.690 | 7.410 | -0.210 | -2.742% | 2.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.720 | 7.660 | 7.730 | 7.610 | -0.070 | -0.906% | 3.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.810 | 7.730 | 7.870 | 7.680 | -0.090 | -1.151% | 4.10万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.740 | 7.820 | 7.860 | 7.620 | 0.060 | 0.773% | 4.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.680 | 7.760 | 7.830 | 7.580 | 0.080 | 1.042% | 6.42万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.410 | 7.680 | 7.700 | 7.380 | 0.190 | 2.537% | 5.93万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.520 | 7.490 | 7.580 | 7.360 | -0.030 | -0.399% | 3.52万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.570 | 7.520 | 7.640 | 7.460 | -0.090 | -1.183% | 3.53万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.610 | 7.610 | 7.660 | 7.460 | 0.000 | 0.000% | 2.90万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.550 | 7.610 | 7.680 | 7.500 | 0.090 | 1.197% | 2.85万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.730 | 7.520 | 7.830 | 7.510 | -0.220 | -2.842% | 3.91万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.870 | 7.740 | 7.870 | 7.700 | -0.140 | -1.777% | 3.05万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.780 | 7.880 | 7.900 | 7.780 | 0.090 | 1.155% | 2.84万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.830 | 7.790 | 7.840 | 7.700 | -0.040 | -0.511% | 3.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.880 | 7.830 | 7.930 | 7.770 | -0.050 | -0.635% | 4.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.070 | 7.880 | 8.170 | 7.860 | -0.190 | -2.354% | 7.10万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.160 | 8.070 | 8.200 | 8.070 | -0.090 | -1.103% | 4.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.330 | 8.160 | 8.330 | 8.150 | -0.210 | -2.509% | 4.62万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.340 | 8.370 | 8.380 | 8.260 | -0.010 | -0.119% | 6.45万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.360 | 8.380 | 8.490 | 8.310 | 0.060 | 0.721% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.320 | 8.320 | 8.370 | 8.260 | 0.000 | 0.000% | 3.63万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.430 | 8.320 | 8.480 | 8.270 | -0.050 | -0.597% | 4.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.280 | 8.370 | 8.450 | 8.260 | 0.170 | 2.073% | 5.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.130 | 8.200 | 8.270 | 8.060 | 0.060 | 0.737% | 3.88万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.160 | 8.140 | 8.220 | 8.070 | -0.020 | -0.245% | 3.98万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.070 | 8.160 | 8.180 | 7.980 | 0.090 | 1.115% | 4.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.170 | 8.070 | 8.170 | 8.000 | -0.100 | -1.224% | 4.51万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.200 | 8.170 | 8.240 | 8.110 | -0.070 | -0.850% | 4.31万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.280 | 8.240 | 8.310 | 8.230 | -0.100 | -1.199% | 4.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.410 | 8.340 | 8.500 | 8.280 | -0.100 | -1.185% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.410 | 8.440 | 8.440 | 8.340 | 0.030 | 0.357% | 3.86万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.640 | 8.410 | 8.640 | 8.360 | -0.220 | -2.549% | 6.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.630 | 8.630 | 8.660 | 8.540 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.550 | 8.630 | 8.730 | 8.490 | 0.110 | 1.291% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.560 | 8.520 | 8.570 | 8.420 | 0.010 | 0.118% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.650 | 8.510 | 8.650 | 8.380 | 0.000 | 0.000% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.690 | 8.650 | 8.780 | 8.580 | 0.000 | 0.000% | 8.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.780 | 8.700 | 8.940 | 8.650 | 0.000 | 0.000% | 11.00万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.970 | 8.900 | 9.030 | 8.840 | 0.000 | 0.000% | 9.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.690 | 8.870 | 8.960 | 8.530 | 0.000 | 0.000% | 12.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.830 | 8.620 | 8.970 | 8.590 | 0.000 | 0.000% | 12.70万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.950 | 8.900 | 9.030 | 8.830 | 0.000 | 0.000% | 12.10万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.860 | 8.970 | 9.040 | 8.710 | 0.000 | 0.000% | 19.85万 | 0.00亿 | 0.000% |