东诚药业（002675）历史行情

以下为东诚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	13.000	12.630	13.130	12.600	-0.270	-2.093%	8.74万	0.00亿	0.000%
2026-10-07	12.700	12.900	12.950	12.670	0.150	1.176%	606.55万	0.78亿	0.816%
2026-10-06	12.700	12.900	12.950	12.670	0.150	1.176%	606.55万	0.78亿	0.816%
2026-10-05	12.700	12.900	12.950	12.670	0.150	1.176%	606.55万	0.78亿	0.816%
2026-10-02	12.700	12.900	12.950	12.670	0.150	1.176%	606.55万	0.78亿	0.816%
2026-10-01	12.700	12.900	12.950	12.670	0.150	1.176%	606.55万	0.78亿	0.816%
2026-09-30	12.700	12.900	12.950	12.670	0.150	1.176%	6.07万	0.00亿	0.000%
2026-09-29	12.610	12.750	12.810	12.490	0.100	0.791%	5.62万	0.00亿	0.000%
2026-09-28	12.680	12.650	12.760	12.590	-0.030	-0.237%	3.63万	0.00亿	0.000%
2026-09-27	12.700	12.680	12.830	12.650	-0.090	-0.705%	382.24万	0.49亿	0.514%
2026-09-24	12.700	12.680	12.830	12.650	-0.090	-0.705%	3.82万	0.00亿	0.000%
2026-09-23	12.760	12.770	12.930	12.720	0.000	0.000%	4.04万	0.00亿	0.000%
2026-09-22	12.720	12.770	12.840	12.670	0.010	0.078%	4.80万	0.00亿	0.000%
2026-09-21	12.470	12.760	12.780	12.410	0.290	2.326%	7.37万	0.00亿	0.000%
2026-09-18	12.620	12.470	12.660	12.400	-0.110	-0.874%	5.90万	0.00亿	0.000%
2026-09-17	12.510	12.580	12.630	12.510	0.010	0.080%	2.30万	0.00亿	0.000%
2026-09-16	12.630	12.570	12.630	12.550	-0.050	-0.396%	3.47万	0.00亿	0.000%
2026-09-15	12.620	12.620	12.650	12.500	0.000	0.000%	3.29万	0.00亿	0.000%
2026-09-14	12.500	12.620	12.620	12.350	0.190	1.529%	4.40万	0.00亿	0.000%
2026-09-11	12.470	12.430	12.530	12.380	-0.080	-0.639%	5.53万	0.00亿	0.000%
2026-09-10	12.630	12.510	12.770	12.500	-0.110	-0.872%	5.07万	0.00亿	0.000%
2026-09-09	12.600	12.620	12.720	12.510	0.010	0.079%	6.10万	0.00亿	0.000%
2026-09-08	12.660	12.610	12.820	12.600	-0.110	-0.865%	7.69万	0.00亿	0.000%
2026-09-07	12.740	12.720	12.880	12.660	-0.020	-0.157%	5.43万	0.00亿	0.000%
2026-09-04	12.900	12.740	12.950	12.690	-0.130	-1.010%	4.83万	0.00亿	0.000%
2026-09-03	13.000	12.870	13.030	12.820	-0.070	-0.541%	3.24万	0.00亿	0.000%
2026-09-02	13.040	12.940	13.100	12.910	-0.160	-1.221%	4.91万	0.00亿	0.000%
2026-09-01	12.870	13.100	13.170	12.830	0.240	1.866%	6.76万	0.00亿	0.000%
2026-08-31	12.890	12.860	12.980	12.680	-0.040	-0.310%	4.92万	0.00亿	0.000%
2026-08-28	12.840	12.900	12.990	12.750	0.050	0.389%	4.88万	0.00亿	0.000%
2026-08-27	12.880	12.850	12.970	12.770	-0.070	-0.542%	4.71万	0.00亿	0.000%
2026-08-26	12.980	12.920	13.090	12.850	-0.040	-0.309%	4.59万	0.00亿	0.000%
2026-08-25	12.720	12.960	13.000	12.640	0.190	1.488%	5.54万	0.00亿	0.000%
2026-08-24	13.100	12.770	13.150	12.690	-0.270	-2.071%	9.47万	0.00亿	0.000%
2026-08-21	13.160	13.040	13.300	13.000	-0.350	-2.614%	9.36万	0.00亿	0.000%
2026-08-20	13.480	13.390	13.660	13.340	0.050	0.375%	12.96万	0.00亿	0.000%
2026-08-19	12.940	13.340	13.720	12.890	0.380	2.932%	19.14万	0.00亿	0.000%
2026-08-18	13.060	12.960	13.150	12.930	-0.090	-0.690%	5.58万	0.00亿	0.000%
2026-08-17	13.170	13.050	13.200	12.880	-0.120	-0.911%	6.70万	0.00亿	0.000%
2026-08-14	13.290	13.170	13.440	13.110	-0.140	-1.052%	8.03万	0.00亿	0.000%
2026-08-13	13.290	13.310	13.450	13.130	0.000	0.000%	10.23万	0.00亿	0.000%
2026-08-12	13.360	13.310	13.510	13.250	-0.030	-0.225%	9.46万	0.00亿	0.000%
2026-08-11	13.150	13.340	13.400	13.110	0.150	1.137%	10.25万	0.00亿	0.000%
2026-08-10	13.290	13.190	13.440	13.160	0.030	0.228%	13.86万	0.00亿	0.000%
2026-08-07	12.780	13.160	13.190	12.780	0.310	2.412%	10.99万	0.00亿	0.000%
2026-08-06	12.830	12.850	12.950	12.680	0.010	0.078%	7.49万	0.00亿	0.000%
2026-08-05	12.880	12.840	12.920	12.760	-0.050	-0.388%	5.38万	0.00亿	0.000%
2026-08-04	12.990	12.890	13.140	12.860	-0.060	-0.463%	6.48万	0.00亿	0.000%
2026-08-03	12.830	12.950	13.080	12.820	0.130	1.014%	5.20万	0.00亿	0.000%
2026-07-31	12.730	12.820	12.900	12.720	0.030	0.235%	6.67万	0.00亿	0.000%
2026-07-30	12.690	12.790	12.880	12.590	0.080	0.629%	6.17万	0.00亿	0.000%
2026-07-29	12.550	12.710	12.790	12.550	0.150	1.194%	6.76万	0.00亿	0.000%
2026-07-28	12.600	12.560	12.700	12.490	-0.110	-0.868%	4.44万	0.00亿	0.000%
2026-07-27	12.400	12.670	12.730	12.350	0.280	2.260%	8.22万	0.00亿	0.000%
2026-07-24	12.500	12.390	12.550	12.380	-0.180	-1.432%	7.14万	0.00亿	0.000%
2026-07-23	12.520	12.570	12.670	12.420	-0.070	-0.554%	6.74万	0.00亿	0.000%
2026-07-22	12.530	12.640	12.750	12.370	0.030	0.238%	11.68万	0.00亿	0.000%
2026-07-21	12.660	12.610	12.820	12.480	-0.160	-1.253%	13.39万	0.00亿	0.000%
2026-07-20	12.570	12.770	12.950	12.490	0.210	1.672%	13.59万	0.00亿	0.000%
2026-07-17	13.240	12.560	13.430	12.550	-0.800	-5.988%	16.00万	0.00亿	0.000%
2026-07-16	13.340	13.360	13.450	13.000	0.020	0.150%	15.51万	0.00亿	0.000%
2026-07-15	13.050	13.340	13.670	12.980	0.280	2.144%	21.14万	0.00亿	0.000%
2026-07-14	12.860	13.060	13.220	12.700	0.230	1.793%	13.56万	0.00亿	0.000%
2026-07-13	12.850	12.830	13.080	12.780	0.000	0.000%	12.02万	0.00亿	0.000%
2026-07-10	12.310	12.830	12.920	12.250	0.460	3.719%	13.05万	0.00亿	0.000%
2026-07-09	12.500	12.370	12.730	12.320	-0.190	-1.513%	8.77万	0.00亿	0.000%
2026-07-08	12.700	12.560	12.830	12.450	-0.060	-0.475%	7.98万	0.00亿	0.000%
2026-07-07	12.840	12.620	12.900	12.600	-0.310	-2.398%	8.77万	0.00亿	0.000%
2026-07-06	12.870	12.930	13.240	12.780	0.010	0.077%	14.81万	0.00亿	0.000%
2026-07-03	12.900	12.920	13.080	12.730	0.070	0.545%	10.18万	0.00亿	0.000%
2026-07-02	12.790	12.850	12.990	12.680	0.070	0.548%	9.92万	0.00亿	0.000%
2026-07-01	12.530	12.780	12.830	12.350	0.230	1.833%	10.12万	0.00亿	0.000%
2026-06-30	12.630	12.550	12.820	12.380	-0.190	-1.491%	8.49万	0.00亿	0.000%
2026-06-29	12.220	12.740	12.800	12.080	0.420	3.409%	11.06万	0.00亿	0.000%
2026-06-26	12.800	12.320	12.860	12.240	-0.570	-4.422%	11.51万	0.00亿	0.000%
2026-06-25	12.500	12.890	12.890	12.060	0.280	2.220%	15.03万	0.00亿	0.000%
2026-06-24	12.780	12.610	13.030	12.600	-0.140	-1.098%	10.27万	0.00亿	0.000%
2026-06-23	12.480	12.750	12.820	12.420	0.190	1.513%	9.36万	0.00亿	0.000%
2026-06-22	12.720	12.560	12.740	12.050	-0.160	-1.258%	12.00万	0.00亿	0.000%
2026-06-18	12.640	12.720	12.850	12.560	0.040	0.315%	6.23万	0.00亿	0.000%
2026-06-17	12.640	12.680	12.800	12.440	0.040	0.316%	6.16万	0.00亿	0.000%
2026-06-16	12.440	12.640	12.650	12.310	0.210	1.689%	8.84万	0.00亿	0.000%
2026-06-15	12.450	12.430	12.570	12.340	-0.060	-0.480%	5.68万	0.00亿	0.000%
2026-06-12	12.320	12.490	12.540	12.230	0.180	1.462%	6.24万	0.00亿	0.000%
2026-06-11	12.490	12.310	12.530	12.280	-0.180	-1.441%	5.04万	0.00亿	0.000%
2026-06-10	12.250	12.490	12.520	12.220	0.160	1.298%	8.63万	0.00亿	0.000%
2026-06-09	12.400	12.330	12.490	12.290	-0.120	-0.964%	5.66万	0.00亿	0.000%
2026-06-08	12.550	12.450	12.600	12.290	-0.100	-0.797%	7.32万	0.00亿	0.000%
2026-06-05	12.630	12.550	12.770	12.520	-0.020	-0.159%	7.48万	0.00亿	0.000%
2026-06-04	12.570	12.570	12.690	12.390	0.030	0.239%	9.73万	0.00亿	0.000%
2026-06-03	12.720	12.540	12.750	12.530	-0.190	-1.493%	6.81万	0.00亿	0.000%
2026-06-02	12.690	12.730	12.840	12.600	-0.050	-0.391%	6.83万	0.00亿	0.000%
2026-06-01	12.790	12.780	12.800	12.460	-0.010	-0.078%	8.85万	0.00亿	0.000%
2026-05-29	12.600	12.790	12.820	12.580	0.220	1.750%	9.16万	0.00亿	0.000%
2026-05-28	12.610	12.570	12.650	12.420	-0.040	-0.317%	6.97万	0.00亿	0.000%
2026-05-27	12.490	12.610	12.720	12.280	0.080	0.638%	11.59万	0.00亿	0.000%
2026-05-26	12.530	12.530	12.640	12.440	0.020	0.160%	8.45万	0.00亿	0.000%
2026-05-25	12.640	12.510	12.660	12.430	-0.180	-1.418%	8.25万	0.00亿	0.000%
2026-05-22	12.710	12.690	12.790	12.610	-0.030	-0.236%	7.58万	0.00亿	0.000%
2026-05-21	12.880	12.720	13.030	12.620	-0.160	-1.242%	9.32万	0.00亿	0.000%
2026-05-20	12.680	12.880	12.960	12.580	0.210	1.657%	9.36万	0.00亿	0.000%
2026-05-19	12.680	12.670	12.890	12.590	0.000	0.000%	6.85万	0.00亿	0.000%
2026-05-18	12.560	12.670	12.680	12.420	0.120	0.956%	7.60万	0.00亿	0.000%
2026-05-15	12.710	12.550	12.810	12.500	-0.170	-1.336%	8.60万	0.00亿	0.000%
2026-05-14	12.880	12.720	12.950	12.680	-0.170	-1.319%	10.67万	0.00亿	0.000%
2026-05-13	12.870	12.890	12.950	12.730	0.000	0.000%	7.71万	0.00亿	0.000%
2026-05-12	13.090	12.890	13.110	12.780	-0.240	-1.828%	12.88万	0.00亿	0.000%
2026-05-11	13.030	13.130	13.220	12.860	0.080	0.613%	14.18万	0.00亿	0.000%
2026-05-08	13.040	13.050	13.250	12.990	0.020	0.153%	11.45万	0.00亿	0.000%
2026-05-07	13.030	13.030	13.200	12.970	0.010	0.077%	10.87万	0.00亿	0.000%
2026-05-06	12.990	13.020	13.240	12.910	0.030	0.231%	10.96万	0.00亿	0.000%
2026-04-30	13.300	12.990	13.310	12.970	-0.330	-2.477%	14.45万	0.00亿	0.000%
2026-04-29	13.300	13.320	13.450	13.180	-0.050	-0.374%	9.42万	0.00亿	0.000%
2026-04-28	13.290	13.370	13.670	13.270	0.080	0.602%	12.66万	0.00亿	0.000%
2026-04-27	13.410	13.290	13.500	13.260	-0.180	-1.336%	12.02万	0.00亿	0.000%
2026-04-24	13.500	13.470	13.630	13.350	-0.140	-1.029%	11.32万	0.00亿	0.000%
2026-04-23	13.730	13.610	13.950	13.580	-0.250	-1.804%	13.65万	0.00亿	0.000%
2026-04-22	13.730	13.860	14.010	13.600	0.080	0.581%	17.89万	0.00亿	0.000%
2026-04-21	13.890	13.780	14.020	13.710	-0.130	-0.935%	15.60万	0.00亿	0.000%
2026-04-20	13.900	13.910	14.170	13.800	-0.010	-0.072%	15.92万	0.00亿	0.000%
2026-04-17	14.040	13.920	14.150	13.830	-0.230	-1.625%	16.75万	0.00亿	0.000%
2026-04-16	14.250	14.150	14.310	14.020	-0.420	-2.883%	25.51万	0.00亿	0.000%
2026-04-15	14.340	14.570	14.580	14.020	0.440	3.114%	41.52万	0.00亿	0.000%
2026-04-14	13.780	14.130	14.150	13.730	0.370	2.689%	24.95万	0.00亿	0.000%
2026-04-13	13.980	13.760	13.980	13.620	0.000	0.000%	17.42万	0.00亿	0.000%
2026-04-10	13.720	13.810	14.070	13.550	0.000	0.000%	26.52万	0.00亿	0.000%
2026-04-09	14.040	13.780	14.520	13.720	0.000	0.000%	34.44万	0.00亿	0.000%
2026-04-08	14.520	14.170	14.610	14.040	0.000	0.000%	35.34万	0.00亿	0.000%
2026-04-07	14.080	14.360	14.570	13.810	0.000	0.000%	37.39万	0.00亿	0.000%
2026-04-03	14.930	14.500	15.000	14.400	0.000	0.000%	45.22万	0.00亿	0.000%
2026-04-02	14.430	15.370	15.400	14.320	0.000	0.000%	68.79万	0.00亿	0.000%
2026-04-01	14.050	14.570	14.720	13.940	0.000	0.000%	63.48万	0.00亿	0.000%