葵花药业（002737）历史行情

以下为葵花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
2026-10-09	11.300	11.530	11.550	11.260	0.250	2.216%	5.67万	0.00亿	0.000%
2026-10-08	11.440	11.280	11.500	11.210	-0.120	-1.053%	3.56万	0.00亿	0.000%
2026-10-07	11.190	11.400	11.420	11.180	0.220	1.968%	373.75万	0.42亿	0.640%
2026-10-06	11.190	11.400	11.420	11.180	0.220	1.968%	373.75万	0.42亿	0.640%
2026-10-05	11.190	11.400	11.420	11.180	0.220	1.968%	373.75万	0.42亿	0.640%
2026-10-02	11.190	11.400	11.420	11.180	0.220	1.968%	373.75万	0.42亿	0.640%
2026-10-01	11.190	11.400	11.420	11.180	0.220	1.968%	373.75万	0.42亿	0.640%
2026-09-30	11.190	11.400	11.420	11.180	0.220	1.968%	3.74万	0.00亿	0.000%
2026-09-29	11.290	11.180	11.380	11.160	-0.120	-1.062%	3.59万	0.00亿	0.000%
2026-09-28	11.280	11.300	11.400	11.220	0.060	0.534%	2.96万	0.00亿	0.000%
2026-09-27	11.330	11.240	11.450	11.230	-0.140	-1.230%	303.32万	0.34亿	0.519%
2026-09-24	11.330	11.240	11.450	11.230	-0.140	-1.230%	3.03万	0.00亿	0.000%
2026-09-23	11.450	11.380	11.550	11.370	-0.100	-0.871%	3.37万	0.00亿	0.000%
2026-09-22	11.510	11.480	11.580	11.410	-0.030	-0.261%	3.84万	0.00亿	0.000%
2026-09-21	11.280	11.510	11.540	11.280	0.260	2.311%	5.91万	0.00亿	0.000%
2026-09-18	11.230	11.250	11.380	11.220	0.030	0.267%	3.55万	0.00亿	0.000%
2026-09-17	11.250	11.220	11.290	11.170	-0.030	-0.267%	2.49万	0.00亿	0.000%
2026-09-16	11.310	11.250	11.330	11.160	-0.060	-0.531%	2.87万	0.00亿	0.000%
2026-09-15	11.440	11.310	11.470	11.300	-0.130	-1.136%	2.87万	0.00亿	0.000%
2026-09-14	11.390	11.440	11.520	11.350	0.010	0.087%	3.70万	0.00亿	0.000%
2026-09-11	11.530	11.430	11.560	11.370	-0.140	-1.210%	3.40万	0.00亿	0.000%
2026-09-10	11.700	11.570	11.700	11.460	-0.130	-1.111%	4.21万	0.00亿	0.000%
2026-09-09	11.810	11.700	11.810	11.650	-0.130	-1.099%	3.80万	0.00亿	0.000%
2026-09-08	11.760	11.830	11.880	11.680	0.070	0.595%	4.49万	0.00亿	0.000%
2026-09-07	11.880	11.760	11.880	11.710	-0.070	-0.592%	4.09万	0.00亿	0.000%
2026-09-04	11.730	11.830	11.920	11.700	0.090	0.767%	5.70万	0.00亿	0.000%
2026-09-03	11.830	11.740	11.940	11.710	-0.070	-0.593%	6.59万	0.00亿	0.000%
2026-09-02	11.780	11.810	11.880	11.670	-0.080	-0.673%	6.18万	0.00亿	0.000%
2026-09-01	11.900	11.890	11.940	11.700	0.000	0.000%	12.42万	0.00亿	0.000%
2026-08-31	12.820	11.890	12.830	11.860	-1.090	-8.398%	17.61万	0.00亿	0.000%
2026-08-28	13.170	12.980	13.170	12.860	-0.270	-2.038%	4.71万	0.00亿	0.000%
2026-08-27	13.220	13.250	13.290	13.000	0.030	0.227%	4.39万	0.00亿	0.000%
2026-08-26	13.220	13.220	13.480	13.170	-0.030	-0.226%	4.35万	0.00亿	0.000%
2026-08-25	12.870	13.250	13.250	12.750	0.390	3.033%	4.54万	0.00亿	0.000%
2026-08-24	13.010	12.860	13.120	12.790	-0.180	-1.380%	5.10万	0.00亿	0.000%
2026-08-21	13.620	13.040	13.620	12.880	-0.580	-4.258%	8.30万	0.00亿	0.000%
2026-08-20	13.290	13.620	13.740	13.290	0.360	2.715%	7.29万	0.00亿	0.000%
2026-08-19	13.270	13.260	13.380	13.120	-0.040	-0.301%	4.71万	0.00亿	0.000%
2026-08-18	13.350	13.300	13.420	13.180	-0.040	-0.300%	5.10万	0.00亿	0.000%
2026-08-17	13.440	13.340	13.490	13.060	-0.170	-1.258%	7.54万	0.00亿	0.000%
2026-08-14	13.620	13.510	13.720	13.340	-0.120	-0.880%	5.84万	0.00亿	0.000%
2026-08-13	13.470	13.630	13.930	13.250	0.170	1.263%	8.32万	0.00亿	0.000%
2026-08-12	13.490	13.460	13.700	13.300	-0.110	-0.811%	5.40万	0.00亿	0.000%
2026-08-11	13.420	13.570	13.740	13.400	0.070	0.519%	5.49万	0.00亿	0.000%
2026-08-10	13.410	13.500	13.680	13.350	0.130	0.972%	5.91万	0.00亿	0.000%
2026-08-07	12.990	13.370	13.450	12.960	0.300	2.295%	7.77万	0.00亿	0.000%
2026-08-06	13.140	13.070	13.290	12.920	-0.160	-1.209%	5.47万	0.00亿	0.000%
2026-08-05	13.400	13.230	13.420	13.150	-0.200	-1.489%	5.31万	0.00亿	0.000%
2026-08-04	13.740	13.430	13.750	13.420	-0.230	-1.684%	4.59万	0.00亿	0.000%
2026-08-03	13.450	13.660	13.780	13.440	0.140	1.036%	6.23万	0.00亿	0.000%
2026-07-31	13.560	13.520	13.660	13.370	-0.140	-1.025%	6.37万	0.00亿	0.000%
2026-07-30	13.590	13.660	13.880	13.470	-0.060	-0.437%	6.46万	0.00亿	0.000%
2026-07-29	13.580	13.720	13.800	13.470	0.170	1.255%	6.50万	0.00亿	0.000%
2026-07-28	13.500	13.550	13.610	13.280	0.050	0.370%	5.98万	0.00亿	0.000%
2026-07-27	13.010	13.500	13.540	12.910	0.470	3.607%	7.19万	0.00亿	0.000%
2026-07-24	13.280	13.030	13.440	13.020	-0.260	-1.956%	4.50万	0.00亿	0.000%
2026-07-23	13.210	13.290	13.330	13.000	0.080	0.606%	6.04万	0.00亿	0.000%
2026-07-22	13.210	13.210	13.420	13.070	0.000	0.000%	9.01万	0.00亿	0.000%
2026-07-21	13.530	13.210	13.650	13.150	-0.450	-3.294%	10.76万	0.00亿	0.000%
2026-07-20	13.480	13.660	13.720	13.330	0.020	0.147%	13.54万	0.00亿	0.000%
2026-07-17	13.580	13.640	14.020	13.500	0.030	0.220%	16.07万	0.00亿	0.000%
2026-07-16	13.130	13.610	13.700	13.080	0.370	2.795%	14.52万	0.00亿	0.000%
2026-07-15	12.780	13.240	13.350	12.760	0.320	2.477%	11.55万	0.00亿	0.000%
2026-07-14	12.550	12.920	13.100	12.450	0.170	1.333%	13.33万	0.00亿	0.000%
2026-07-13	12.330	12.750	12.920	12.330	0.420	3.406%	12.06万	0.00亿	0.000%
2026-07-10	12.210	12.330	12.520	12.000	0.120	0.983%	5.59万	0.00亿	0.000%
2026-07-09	12.220	12.210	12.520	12.110	-0.120	-0.973%	5.96万	0.00亿	0.000%
2026-07-08	12.250	12.330	12.490	12.050	0.110	0.900%	5.37万	0.00亿	0.000%
2026-07-07	12.500	12.220	12.530	12.190	-0.330	-2.629%	5.71万	0.00亿	0.000%
2026-07-06	12.290	12.550	12.750	12.210	0.220	1.784%	8.48万	0.00亿	0.000%
2026-07-03	11.920	12.330	12.350	11.900	0.430	3.613%	7.32万	0.00亿	0.000%
2026-07-02	11.600	11.900	12.090	11.550	0.250	2.146%	7.19万	0.00亿	0.000%
2026-07-01	11.040	11.650	11.650	10.840	0.640	5.813%	6.85万	0.00亿	0.000%
2026-06-30	11.520	11.010	11.600	10.980	-0.590	-5.086%	5.90万	0.00亿	0.000%
2026-06-29	11.250	11.600	11.750	10.890	0.310	2.746%	6.47万	0.00亿	0.000%
2026-06-26	11.630	11.290	11.700	11.250	-0.350	-3.007%	4.54万	0.00亿	0.000%
2026-06-25	11.920	11.640	11.960	11.420	-0.280	-2.349%	4.60万	0.00亿	0.000%
2026-06-24	12.200	11.920	12.360	11.900	-0.230	-1.893%	5.15万	0.00亿	0.000%
2026-06-23	11.680	12.150	12.270	11.620	0.370	3.141%	7.60万	0.00亿	0.000%
2026-06-22	11.900	11.780	11.900	11.410	-0.120	-1.008%	5.41万	0.00亿	0.000%
2026-06-18	11.950	11.900	12.080	11.840	-0.050	-0.418%	2.93万	0.00亿	0.000%
2026-06-17	12.090	11.950	12.260	11.900	-0.260	-2.129%	4.13万	0.00亿	0.000%
2026-06-16	12.370	12.210	12.480	12.110	-0.170	-1.373%	3.85万	0.00亿	0.000%
2026-06-15	12.170	12.380	12.570	12.090	0.140	1.144%	4.82万	0.00亿	0.000%
2026-06-12	12.000	12.240	12.270	11.700	0.280	2.341%	6.82万	0.00亿	0.000%
2026-06-11	12.240	11.960	12.320	11.920	-0.290	-2.367%	4.03万	0.00亿	0.000%
2026-06-10	12.230	12.250	12.360	12.050	-0.100	-0.810%	3.59万	0.00亿	0.000%
2026-06-09	12.630	12.350	12.630	12.230	-0.190	-1.515%	4.61万	0.00亿	0.000%
2026-06-08	12.570	12.540	12.710	12.300	-0.030	-0.239%	4.15万	0.00亿	0.000%
2026-06-05	12.310	12.570	12.680	12.280	0.260	2.112%	4.04万	0.00亿	0.000%
2026-06-04	12.440	12.310	12.630	12.230	-0.170	-1.362%	3.38万	0.00亿	0.000%
2026-06-03	12.760	12.480	12.770	12.430	-0.280	-2.194%	4.83万	0.00亿	0.000%
2026-06-02	12.780	12.760	12.890	12.660	-0.050	-0.390%	4.55万	0.00亿	0.000%
2026-06-01	12.800	12.810	12.940	12.680	-0.070	-0.543%	6.09万	0.00亿	0.000%
2026-05-29	12.570	12.880	12.950	12.560	0.280	2.222%	4.61万	0.00亿	0.000%
2026-05-28	12.680	12.600	12.800	12.550	-0.010	-0.079%	2.90万	0.00亿	0.000%
2026-05-27	12.720	12.610	12.820	12.460	-0.130	-1.020%	3.32万	0.00亿	0.000%
2026-05-26	12.830	12.740	12.910	12.640	-0.060	-0.469%	3.12万	0.00亿	0.000%
2026-05-25	12.730	12.800	13.070	12.700	0.100	0.787%	3.85万	0.00亿	0.000%
2026-05-22	12.640	12.700	12.810	12.590	0.070	0.554%	3.50万	0.00亿	0.000%
2026-05-21	12.890	12.630	12.930	12.630	-0.240	-1.865%	4.56万	0.00亿	0.000%
2026-05-20	13.030	12.870	13.070	12.830	-0.140	-1.076%	3.24万	0.00亿	0.000%
2026-05-19	13.050	13.010	13.210	12.990	-0.010	-0.077%	3.29万	0.00亿	0.000%
2026-05-18	13.270	13.020	13.290	12.940	-0.270	-2.032%	3.30万	0.00亿	0.000%
2026-05-15	13.310	13.290	13.390	13.200	-0.020	-0.150%	3.78万	0.00亿	0.000%
2026-05-14	13.400	13.310	13.440	13.280	-0.100	-0.746%	4.17万	0.00亿	0.000%
2026-05-13	13.470	13.410	13.500	13.320	-0.030	-0.223%	4.68万	0.00亿	0.000%
2026-05-12	13.540	13.440	13.710	13.410	-0.130	-0.958%	5.66万	0.00亿	0.000%
2026-05-11	13.130	13.570	13.620	13.010	0.190	1.420%	10.65万	0.00亿	0.000%
2026-05-08	13.580	13.380	13.760	13.370	0.030	0.225%	12.73万	0.00亿	0.000%
2026-05-07	13.340	13.350	13.610	13.280	-0.050	-0.373%	6.90万	0.00亿	0.000%
2026-05-06	13.570	13.400	13.650	13.270	-0.280	-2.047%	13.83万	0.00亿	0.000%
2026-04-30	13.720	13.680	14.200	13.540	0.780	6.047%	22.46万	0.00亿	0.000%
2026-04-29	12.620	12.900	12.980	12.520	0.280	2.219%	7.77万	0.00亿	0.000%
2026-04-28	12.220	12.620	12.670	12.220	0.360	2.936%	9.70万	0.00亿	0.000%
2026-04-27	12.000	12.260	12.430	11.960	0.260	2.167%	6.75万	0.00亿	0.000%
2026-04-24	11.910	12.000	12.060	11.830	0.080	0.671%	3.21万	0.00亿	0.000%
2026-04-23	11.950	11.920	11.980	11.870	-0.040	-0.334%	2.84万	0.00亿	0.000%
2026-04-22	12.070	11.960	12.070	11.900	-0.070	-0.582%	2.23万	0.00亿	0.000%
2026-04-21	12.120	12.030	12.230	12.020	-0.080	-0.661%	2.23万	0.00亿	0.000%
2026-04-20	12.030	12.110	12.130	11.950	0.080	0.665%	2.17万	0.00亿	0.000%
2026-04-17	12.200	12.030	12.200	11.960	-0.160	-1.313%	3.40万	0.00亿	0.000%
2026-04-16	12.310	12.190	12.340	12.130	-0.120	-0.975%	3.19万	0.00亿	0.000%
2026-04-15	12.100	12.310	12.430	11.980	0.290	2.413%	6.63万	0.00亿	0.000%
2026-04-14	12.060	12.020	12.060	11.910	0.070	0.586%	2.65万	0.00亿	0.000%
2026-04-13	12.020	11.950	12.100	11.910	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-10	12.140	12.050	12.210	12.020	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-09	12.230	12.030	12.380	12.030	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-08	12.340	12.290	12.460	12.240	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-07	12.260	12.210	12.330	12.050	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-03	12.480	12.200	12.550	12.180	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-02	12.500	12.480	12.600	12.460	0.000	0.000%	3.64万	0.00亿	0.000%
2026-04-01	12.410	12.500	12.550	12.200	0.000	0.000%	5.49万	0.00亿	0.000%