罗欣药业（002793）历史行情
以下为罗欣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 | 4.680 | 4.890 | 4.900 | 4.610 | 0.150 | 3.165% | 29.71万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.860 | 4.740 | 4.890 | 4.680 | -0.080 | -1.660% | 24.31万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.780 | 4.820 | 4.910 | 4.750 | 0.020 | 0.417% | 3,014.95万 | 1.46亿 | 2.776% |
| 2026-10-06 | 4.780 | 4.820 | 4.910 | 4.750 | 0.020 | 0.417% | 3,014.95万 | 1.46亿 | 2.776% |
| 2026-10-05 | 4.780 | 4.820 | 4.910 | 4.750 | 0.020 | 0.417% | 3,014.95万 | 1.46亿 | 2.776% |
| 2026-10-02 | 4.780 | 4.820 | 4.910 | 4.750 | 0.020 | 0.417% | 3,014.95万 | 1.46亿 | 2.776% |
| 2026-10-01 | 4.780 | 4.820 | 4.910 | 4.750 | 0.020 | 0.417% | 3,014.95万 | 1.46亿 | 2.776% |
| 2026-09-30 | 4.780 | 4.820 | 4.910 | 4.750 | 0.020 | 0.417% | 30.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.690 | 4.800 | 4.870 | 4.640 | 0.050 | 1.053% | 31.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.660 | 4.750 | 4.920 | 4.620 | 0.090 | 1.931% | 29.06万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.770 | 4.660 | 4.810 | 4.620 | -0.110 | -2.306% | 1,949.58万 | 0.91亿 | 1.795% |
| 2026-09-24 | 4.770 | 4.660 | 4.810 | 4.620 | -0.110 | -2.306% | 19.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.890 | 4.770 | 4.890 | 4.750 | -0.120 | -2.454% | 20.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.900 | 4.890 | 4.980 | 4.860 | -0.040 | -0.811% | 33.64万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.670 | 4.930 | 4.930 | 4.650 | 0.310 | 6.710% | 41.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.540 | 4.620 | 4.690 | 4.520 | 0.100 | 2.212% | 20.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.430 | 4.520 | 4.540 | 4.430 | 0.050 | 1.119% | 11.62万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.430 | 4.470 | 4.500 | 4.390 | 0.010 | 0.224% | 10.36万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.550 | 4.460 | 4.580 | 4.450 | -0.130 | -2.832% | 14.97万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.480 | 4.590 | 4.600 | 4.440 | 0.090 | 2.000% | 16.38万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.530 | 4.500 | 4.580 | 4.420 | -0.090 | -1.961% | 18.39万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.700 | 4.590 | 4.730 | 4.570 | -0.150 | -3.165% | 18.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.780 | 4.740 | 4.800 | 4.680 | -0.080 | -1.660% | 19.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.750 | 4.820 | 4.830 | 4.670 | 0.070 | 1.474% | 28.01万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.740 | 4.750 | 4.790 | 4.730 | -0.020 | -0.419% | 14.85万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.770 | 4.770 | 4.870 | 4.730 | -0.010 | -0.209% | 19.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.860 | 4.780 | 4.900 | 4.730 | -0.080 | -1.646% | 21.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.940 | 4.860 | 4.960 | 4.840 | -0.090 | -1.818% | 22.31万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.850 | 4.950 | 4.990 | 4.810 | 0.110 | 2.273% | 33.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.000 | 4.840 | 5.010 | 4.800 | -0.220 | -4.348% | 43.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.220 | 5.060 | 5.250 | 5.000 | -0.110 | -2.128% | 61.12万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.810 | 5.170 | 5.340 | 4.800 | 0.320 | 6.598% | 88.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.830 | 4.850 | 5.010 | 4.760 | 0.020 | 0.414% | 41.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.600 | 4.830 | 4.890 | 4.510 | 0.170 | 3.648% | 45.59万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.950 | 4.660 | 4.990 | 4.610 | -0.340 | -6.800% | 44.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.250 | 5.000 | 5.270 | 4.980 | -0.310 | -5.838% | 48.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.360 | 5.310 | 5.450 | 5.190 | 0.110 | 2.115% | 44.06万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.320 | 5.200 | 5.450 | 5.180 | -0.160 | -2.985% | 40.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.440 | 5.360 | 5.520 | 5.320 | -0.060 | -1.107% | 34.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.280 | 5.420 | 5.470 | 5.140 | 0.130 | 2.457% | 55.01万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.270 | 5.290 | 5.420 | 5.200 | 0.010 | 0.189% | 43.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.320 | 5.280 | 5.380 | 5.200 | -0.050 | -0.938% | 48.40万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.280 | 5.330 | 5.360 | 5.230 | 0.050 | 0.947% | 47.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.270 | 5.280 | 5.440 | 5.210 | -0.020 | -0.377% | 60.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.310 | 5.300 | 5.500 | 5.240 | -0.030 | -0.563% | 92.20万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.080 | 5.330 | 5.340 | 5.050 | 0.280 | 5.545% | 98.48万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.100 | 5.050 | 5.180 | 4.970 | -0.030 | -0.591% | 51.39万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.050 | 5.080 | 5.120 | 5.000 | -0.040 | -0.781% | 78.66万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.710 | 5.120 | 5.120 | 4.660 | 0.470 | 10.108% | 48.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.650 | 4.650 | 4.780 | 4.620 | 0.030 | 0.649% | 24.38万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.510 | 4.620 | 4.640 | 4.510 | 0.070 | 1.538% | 31.78万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.700 | 4.550 | 4.780 | 4.540 | -0.210 | -4.412% | 44.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.770 | 4.760 | 4.850 | 4.690 | -0.030 | -0.626% | 40.83万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.820 | 4.790 | 4.990 | 4.770 | -0.050 | -1.033% | 45.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.710 | 4.840 | 4.900 | 4.680 | 0.130 | 2.760% | 53.78万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.920 | 4.710 | 5.050 | 4.710 | -0.360 | -7.101% | 75.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.000 | 5.070 | 5.230 | 4.950 | 0.130 | 2.632% | 108.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.450 | 4.940 | 4.940 | 4.420 | 0.450 | 10.022% | 43.71万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.510 | 4.490 | 4.540 | 4.260 | -0.080 | -1.751% | 35.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.440 | 4.570 | 4.620 | 4.390 | 0.110 | 2.466% | 45.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.730 | 4.460 | 4.780 | 4.400 | -0.420 | -8.607% | 57.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.810 | 4.880 | 5.040 | 4.680 | -0.030 | -0.611% | 62.31万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.650 | 4.910 | 4.960 | 4.630 | 0.200 | 4.246% | 67.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.680 | 4.710 | 4.820 | 4.490 | 0.140 | 3.063% | 50.76万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.670 | 4.570 | 4.750 | 4.520 | -0.030 | -0.652% | 45.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.440 | 4.600 | 4.750 | 4.410 | 0.090 | 1.996% | 52.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.450 | 4.510 | 4.700 | 4.400 | -0.010 | -0.221% | 53.74万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.650 | 4.520 | 4.800 | 4.500 | -0.170 | -3.625% | 67.46万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.680 | 4.690 | 4.980 | 4.600 | -0.050 | -1.055% | 101.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.270 | 4.740 | 4.740 | 4.210 | 0.430 | 9.977% | 60.89万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.200 | 4.310 | 4.370 | 4.060 | 0.140 | 3.357% | 30.81万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.120 | 4.170 | 4.270 | 4.080 | 0.030 | 0.725% | 28.70万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.840 | 4.140 | 4.170 | 3.780 | 0.300 | 7.813% | 35.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.960 | 3.840 | 4.000 | 3.800 | -0.170 | -4.239% | 22.35万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.780 | 4.010 | 4.040 | 3.700 | 0.210 | 5.526% | 25.60万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.900 | 3.800 | 3.940 | 3.780 | -0.140 | -3.553% | 13.88万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.000 | 3.940 | 4.000 | 3.830 | -0.080 | -1.990% | 17.77万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.110 | 4.020 | 4.150 | 4.000 | -0.100 | -2.427% | 17.22万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.950 | 4.120 | 4.220 | 3.930 | 0.150 | 3.778% | 26.35万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.010 | 3.970 | 4.020 | 3.840 | -0.030 | -0.750% | 15.69万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.930 | 4.000 | 4.050 | 3.900 | 0.020 | 0.503% | 12.76万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.030 | 3.980 | 4.050 | 3.960 | -0.070 | -1.728% | 13.40万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.130 | 4.050 | 4.130 | 4.010 | -0.060 | -1.460% | 12.96万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.170 | 4.110 | 4.240 | 4.080 | -0.080 | -1.909% | 15.24万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.090 | 4.190 | 4.250 | 4.040 | 0.110 | 2.696% | 19.79万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.070 | 4.080 | 4.110 | 3.990 | -0.030 | -0.730% | 11.82万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.150 | 4.110 | 4.150 | 4.020 | -0.040 | -0.964% | 14.21万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.150 | 4.150 | 4.190 | 4.070 | 0.060 | 1.467% | 11.80万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.180 | 4.090 | 4.250 | 4.050 | -0.100 | -2.387% | 15.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.190 | 4.190 | 4.350 | 4.160 | 0.010 | 0.239% | 15.95万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.180 | 4.180 | 4.220 | 4.100 | -0.010 | -0.239% | 13.02万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.170 | 4.190 | 4.210 | 4.100 | 0.000 | 0.000% | 18.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.350 | 4.190 | 4.370 | 4.170 | -0.170 | -3.899% | 19.22万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.290 | 4.360 | 4.390 | 4.210 | 0.070 | 1.632% | 18.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.260 | 4.290 | 4.340 | 4.230 | 0.020 | 0.468% | 17.18万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.270 | 4.270 | 4.310 | 4.200 | 0.000 | 0.000% | 16.75万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.370 | 4.270 | 4.370 | 4.220 | -0.100 | -2.288% | 18.18万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.390 | 4.370 | 4.400 | 4.270 | -0.040 | -0.907% | 21.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.500 | 4.410 | 4.510 | 4.350 | -0.090 | -2.000% | 20.12万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.590 | 4.500 | 4.620 | 4.470 | -0.050 | -1.099% | 24.89万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.770 | 4.550 | 4.900 | 4.500 | -0.250 | -5.208% | 31.97万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.650 | 4.800 | 4.840 | 4.590 | 0.120 | 2.564% | 28.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.970 | 4.680 | 5.000 | 4.510 | -0.290 | -5.835% | 47.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.100 | 4.970 | 5.130 | 4.930 | -0.160 | -3.119% | 25.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.220 | 5.130 | 5.270 | 5.080 | -0.090 | -1.724% | 25.08万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.380 | 5.220 | 5.430 | 5.220 | -0.160 | -2.974% | 30.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.410 | 5.380 | 5.580 | 5.350 | -0.020 | -0.370% | 36.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.510 | 5.400 | 5.510 | 5.360 | -0.150 | -2.703% | 33.54万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.430 | 5.550 | 5.560 | 5.340 | 0.070 | 1.277% | 43.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.470 | 5.480 | 5.540 | 5.410 | -0.010 | -0.182% | 31.20万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.540 | 5.490 | 5.540 | 5.420 | -0.090 | -1.613% | 35.77万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.590 | 5.580 | 5.600 | 5.480 | 0.050 | 0.904% | 43.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.380 | 5.530 | 5.620 | 5.320 | 0.140 | 2.597% | 58.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.370 | 5.390 | 5.450 | 5.320 | -0.120 | -2.178% | 54.78万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.410 | 5.510 | 5.750 | 5.390 | 0.140 | 2.607% | 88.40万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.320 | 5.370 | 5.480 | 5.310 | -0.030 | -0.556% | 57.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.600 | 5.400 | 5.600 | 5.220 | -0.230 | -4.085% | 105.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.220 | 5.630 | 5.630 | 5.220 | 0.510 | 9.961% | 50.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.980 | 5.120 | 5.130 | 4.940 | 0.110 | 2.196% | 20.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.060 | 5.010 | 5.130 | 4.950 | -0.040 | -0.792% | 18.34万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.090 | 5.050 | 5.200 | 5.010 | -0.010 | -0.198% | 15.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.140 | 5.060 | 5.150 | 4.990 | -0.110 | -2.128% | 17.78万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.220 | 5.170 | 5.230 | 5.160 | -0.050 | -0.958% | 22.33万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.180 | 5.220 | 5.330 | 5.100 | 0.060 | 1.163% | 35.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.990 | 5.160 | 5.190 | 4.880 | 0.190 | 3.823% | 29.97万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.020 | 4.970 | 5.040 | 4.950 | 0.000 | 0.000% | 16.96万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.010 | 5.030 | 5.130 | 4.970 | 0.000 | 0.000% | 23.83万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.020 | 5.050 | 5.360 | 5.010 | 0.000 | 0.000% | 41.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.140 | 5.070 | 5.180 | 5.000 | 0.000 | 0.000% | 21.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.010 | 5.110 | 5.130 | 4.840 | 0.000 | 0.000% | 23.40万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.090 | 5.040 | 5.150 | 4.970 | 0.000 | 0.000% | 23.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.060 | 5.120 | 5.170 | 5.030 | 0.000 | 0.000% | 34.53万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.910 | 5.060 | 5.060 | 4.870 | 0.000 | 0.000% | 27.95万 | 0.00亿 | 0.000% |