振东制药（300158）历史行情
以下为振东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 | 5.150 | 5.310 | 5.340 | 5.060 | 0.160 | 3.107% | 1,881.15万 | 0.98亿 | 1.897% |
| 2026-10-08 | 5.240 | 5.150 | 5.300 | 5.110 | -0.060 | -1.152% | 11.86万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.140 | 5.210 | 5.270 | 5.110 | 0.070 | 1.362% | 1,605.10万 | 0.84亿 | 1.619% |
| 2026-10-06 | 5.140 | 5.210 | 5.270 | 5.110 | 0.070 | 1.362% | 1,605.10万 | 0.84亿 | 1.619% |
| 2026-10-05 | 5.140 | 5.210 | 5.270 | 5.110 | 0.070 | 1.362% | 1,605.10万 | 0.84亿 | 1.619% |
| 2026-10-02 | 5.140 | 5.210 | 5.270 | 5.110 | 0.070 | 1.362% | 1,605.10万 | 0.84亿 | 1.619% |
| 2026-10-01 | 5.140 | 5.210 | 5.270 | 5.110 | 0.070 | 1.362% | 1,605.10万 | 0.84亿 | 1.619% |
| 2026-09-30 | 5.140 | 5.210 | 5.270 | 5.110 | 0.070 | 1.362% | 16.05万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.130 | 5.140 | 5.230 | 5.110 | 0.010 | 0.195% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.190 | 5.130 | 5.220 | 5.080 | -0.050 | -0.965% | 13.57万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.320 | 5.180 | 5.390 | 5.180 | -0.100 | -1.894% | 2,123.66万 | 1.12亿 | 2.141% |
| 2026-09-24 | 5.320 | 5.180 | 5.390 | 5.180 | -0.100 | -1.894% | 21.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.390 | 5.280 | 5.400 | 5.210 | -0.110 | -2.041% | 22.55万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.470 | 5.390 | 5.500 | 5.360 | -0.090 | -1.642% | 26.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.440 | 5.480 | 5.600 | 5.380 | 0.130 | 2.430% | 40.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.540 | 5.350 | 5.800 | 5.300 | 0.170 | 3.282% | 48.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.970 | 5.180 | 5.280 | 4.970 | 0.170 | 3.393% | 18.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.020 | 5.010 | 5.040 | 4.940 | -0.010 | -0.199% | 7.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.090 | 5.020 | 5.120 | 4.990 | -0.070 | -1.375% | 12.55万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.060 | 5.090 | 5.140 | 5.020 | 0.030 | 0.593% | 9.93万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.160 | 5.060 | 5.200 | 5.060 | -0.170 | -3.250% | 14.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.480 | 5.230 | 5.490 | 5.210 | -0.160 | -2.968% | 16.42万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.460 | 5.390 | 5.460 | 5.330 | -0.090 | -1.642% | 15.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.360 | 5.480 | 5.500 | 5.310 | 0.120 | 2.239% | 23.80万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.260 | 5.360 | 5.390 | 5.250 | 0.080 | 1.515% | 15.72万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.290 | 5.280 | 5.350 | 5.250 | -0.010 | -0.189% | 16.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.570 | 5.290 | 5.570 | 5.270 | -0.220 | -3.993% | 31.37万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.540 | 5.510 | 5.750 | 5.470 | -0.130 | -2.305% | 42.95万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.320 | 5.640 | 5.980 | 5.310 | 0.420 | 8.046% | 63.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.290 | 5.220 | 5.330 | 5.180 | -0.060 | -1.136% | 13.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.260 | 5.280 | 5.320 | 5.190 | 0.030 | 0.571% | 14.41万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.210 | 5.250 | 5.320 | 5.190 | 0.010 | 0.191% | 15.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.160 | 5.240 | 5.360 | 5.110 | -0.070 | -1.318% | 29.68万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.090 | 5.310 | 5.340 | 5.010 | 0.210 | 4.118% | 24.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.170 | 5.100 | 5.240 | 5.060 | -0.120 | -2.299% | 16.67万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.410 | 5.220 | 5.420 | 5.160 | -0.280 | -5.091% | 29.48万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.620 | 5.500 | 5.820 | 5.470 | 0.070 | 1.289% | 41.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.500 | 5.430 | 5.600 | 5.300 | -0.150 | -2.688% | 29.17万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.530 | 5.580 | 5.620 | 5.410 | 0.010 | 0.180% | 31.78万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.600 | 5.570 | 5.630 | 5.370 | 0.010 | 0.180% | 31.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.660 | 5.560 | 5.790 | 5.500 | -0.170 | -2.967% | 48.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.740 | 5.730 | 6.020 | 5.580 | -0.050 | -0.865% | 85.39万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.710 | 5.780 | 6.020 | 5.650 | -0.230 | -3.827% | 87.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.260 | 6.010 | 6.160 | 5.260 | 0.750 | 14.259% | 115.05万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.180 | 5.260 | 5.380 | 5.160 | 0.120 | 2.335% | 30.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.010 | 5.140 | 5.140 | 4.950 | 0.130 | 2.595% | 26.06万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.030 | 5.010 | 5.060 | 4.950 | -0.020 | -0.398% | 14.37万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.030 | 5.030 | 5.060 | 4.980 | -0.010 | -0.198% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.980 | 5.040 | 5.110 | 4.980 | 0.070 | 1.408% | 14.03万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.950 | 4.970 | 4.980 | 4.890 | 0.040 | 0.811% | 11.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.800 | 4.930 | 4.950 | 4.800 | 0.070 | 1.440% | 10.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.940 | 4.860 | 5.030 | 4.850 | -0.120 | -2.410% | 14.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.940 | 4.980 | 5.030 | 4.870 | 0.060 | 1.220% | 17.06万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.890 | 4.920 | 5.040 | 4.880 | -0.020 | -0.405% | 11.19万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.760 | 4.940 | 4.940 | 4.680 | 0.240 | 5.106% | 19.35万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.860 | 4.700 | 4.920 | 4.700 | -0.210 | -4.277% | 12.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.830 | 4.910 | 4.930 | 4.770 | 0.060 | 1.237% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.770 | 4.850 | 4.990 | 4.750 | 0.020 | 0.414% | 15.61万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.920 | 4.830 | 4.930 | 4.630 | -0.090 | -1.829% | 19.40万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.930 | 4.920 | 5.010 | 4.790 | 0.050 | 1.027% | 18.67万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.200 | 4.870 | 5.260 | 4.850 | -0.380 | -7.238% | 29.65万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.100 | 5.250 | 5.400 | 5.040 | 0.050 | 0.962% | 33.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.020 | 5.200 | 5.270 | 4.970 | 0.130 | 2.564% | 34.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.840 | 5.070 | 5.100 | 4.750 | 0.150 | 3.049% | 26.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.920 | 4.920 | 5.070 | 4.860 | 0.020 | 0.408% | 22.86万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.730 | 4.900 | 4.960 | 4.650 | 0.160 | 3.376% | 20.39万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.760 | 4.740 | 4.870 | 4.670 | -0.090 | -1.863% | 11.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.850 | 4.830 | 5.060 | 4.700 | 0.000 | 0.000% | 11.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.010 | 4.830 | 5.050 | 4.810 | -0.220 | -4.356% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.990 | 5.050 | 5.120 | 4.920 | 0.070 | 1.406% | 19.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.050 | 4.980 | 5.160 | 4.900 | -0.030 | -0.599% | 21.59万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.800 | 5.010 | 5.340 | 4.800 | 0.170 | 3.512% | 38.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.570 | 4.840 | 4.960 | 4.520 | 0.230 | 4.989% | 24.00万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.790 | 4.610 | 4.800 | 4.580 | -0.190 | -3.958% | 15.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.630 | 4.800 | 4.920 | 4.470 | 0.230 | 5.033% | 20.30万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.670 | 4.570 | 4.720 | 4.570 | -0.080 | -1.720% | 10.24万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.780 | 4.650 | 4.800 | 4.600 | -0.180 | -3.727% | 15.77万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.870 | 4.830 | 5.070 | 4.780 | -0.080 | -1.629% | 19.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.680 | 4.910 | 5.120 | 4.670 | 0.200 | 4.246% | 22.40万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.780 | 4.710 | 4.780 | 4.600 | -0.100 | -2.079% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.810 | 4.810 | 4.890 | 4.670 | 0.020 | 0.418% | 9.08万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.000 | 4.790 | 5.000 | 4.750 | -0.220 | -4.391% | 13.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.030 | 5.010 | 5.060 | 4.960 | -0.050 | -0.988% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.040 | 5.060 | 5.110 | 4.990 | 0.010 | 0.198% | 7.74万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.050 | 5.050 | 5.110 | 4.980 | 0.020 | 0.398% | 10.42万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.160 | 5.030 | 5.160 | 5.010 | -0.130 | -2.519% | 7.00万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.050 | 5.160 | 5.320 | 5.040 | 0.040 | 0.781% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.060 | 5.120 | 5.130 | 4.960 | 0.060 | 1.186% | 7.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.120 | 5.060 | 5.250 | 4.980 | -0.150 | -2.879% | 11.46万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.300 | 5.210 | 5.450 | 5.190 | -0.060 | -1.139% | 14.90万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.380 | 5.270 | 5.470 | 5.220 | -0.170 | -3.125% | 17.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.030 | 5.440 | 5.630 | 4.970 | 0.400 | 7.937% | 33.57万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.140 | 5.040 | 5.150 | 4.980 | -0.080 | -1.563% | 8.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.000 | 5.120 | 5.170 | 4.940 | 0.090 | 1.789% | 10.38万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.000 | 5.030 | 5.080 | 4.960 | 0.040 | 0.802% | 14.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.950 | 4.990 | 5.030 | 4.890 | 0.040 | 0.808% | 12.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.110 | 4.950 | 5.140 | 4.940 | -0.170 | -3.320% | 16.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.210 | 5.120 | 5.260 | 5.100 | -0.150 | -2.846% | 11.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.480 | 5.270 | 5.500 | 5.180 | -0.210 | -3.832% | 17.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.470 | 5.480 | 5.510 | 5.400 | 0.060 | 1.107% | 5.63万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.600 | 5.420 | 5.650 | 5.400 | -0.180 | -3.214% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.680 | 5.600 | 5.680 | 5.570 | -0.100 | -1.754% | 7.49万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.570 | 5.700 | 5.710 | 5.550 | 0.130 | 2.334% | 8.18万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.700 | 5.570 | 5.720 | 5.550 | -0.130 | -2.281% | 11.31万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.730 | 5.700 | 5.770 | 5.680 | -0.050 | -0.870% | 8.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.860 | 5.750 | 5.870 | 5.740 | -0.110 | -1.877% | 10.10万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.830 | 5.860 | 5.890 | 5.780 | 0.070 | 1.209% | 12.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.860 | 5.790 | 5.860 | 5.750 | -0.080 | -1.363% | 13.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.850 | 5.870 | 5.890 | 5.800 | 0.000 | 0.000% | 16.60万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.900 | 5.870 | 5.910 | 5.840 | -0.010 | -0.170% | 11.94万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.020 | 5.880 | 6.020 | 5.840 | -0.130 | -2.163% | 26.98万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.750 | 6.010 | 6.040 | 5.750 | 0.290 | 5.070% | 37.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.760 | 5.720 | 5.810 | 5.700 | -0.020 | -0.348% | 12.85万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.700 | 5.740 | 5.790 | 5.660 | 0.020 | 0.350% | 10.16万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.880 | 5.720 | 5.930 | 5.710 | -0.150 | -2.555% | 14.03万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.770 | 5.870 | 5.880 | 5.680 | 0.090 | 1.557% | 14.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.880 | 5.780 | 5.880 | 5.740 | -0.130 | -2.200% | 17.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.920 | 5.910 | 5.990 | 5.870 | -0.040 | -0.672% | 15.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.830 | 5.950 | 5.950 | 5.810 | 0.040 | 0.677% | 19.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.010 | 5.910 | 6.020 | 5.790 | -0.190 | -3.115% | 40.29万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.110 | 6.100 | 6.150 | 6.080 | -0.030 | -0.489% | 18.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.270 | 6.130 | 6.270 | 6.100 | -0.170 | -2.698% | 33.17万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.200 | 6.300 | 6.460 | 6.140 | 0.050 | 0.800% | 50.97万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.130 | 6.250 | 6.290 | 6.010 | 0.170 | 2.796% | 45.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.110 | 6.080 | 6.140 | 5.910 | 0.000 | 0.000% | 29.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.110 | 6.080 | 6.150 | 6.010 | 0.000 | 0.000% | 21.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.150 | 6.150 | 6.300 | 6.090 | 0.000 | 0.000% | 26.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.300 | 6.140 | 6.420 | 6.110 | 0.000 | 0.000% | 41.41万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.370 | 6.360 | 6.400 | 6.230 | 0.000 | 0.000% | 40.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.170 | 6.300 | 6.390 | 6.000 | 0.000 | 0.000% | 35.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.300 | 6.160 | 6.420 | 6.150 | 0.000 | 0.000% | 41.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.400 | 6.460 | 6.550 | 6.310 | 0.000 | 0.000% | 62.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.170 | 6.430 | 6.450 | 6.060 | 0.000 | 0.000% | 64.02万 | 0.00亿 | 0.000% |