仟源医药（300254）历史行情

以下为仟源医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	9.140	9.280	9.290	8.900	0.100	1.089%	11.36万	0.00亿	0.000%
2026-10-08	9.290	9.180	9.470	9.060	-0.010	-0.109%	12.46万	0.00亿	0.000%
2026-10-07	9.090	9.190	9.300	9.080	0.100	1.100%	1,048.63万	0.97亿	4.549%
2026-10-06	9.090	9.190	9.300	9.080	0.100	1.100%	1,048.63万	0.97亿	4.549%
2026-10-05	9.090	9.190	9.300	9.080	0.100	1.100%	1,048.63万	0.97亿	4.549%
2026-10-02	9.090	9.190	9.300	9.080	0.100	1.100%	1,048.63万	0.97亿	4.549%
2026-10-01	9.090	9.190	9.300	9.080	0.100	1.100%	1,048.63万	0.97亿	4.549%
2026-09-30	9.090	9.190	9.300	9.080	0.100	1.100%	10.49万	0.00亿	0.000%
2026-09-29	9.070	9.090	9.220	8.920	0.010	0.110%	9.72万	0.00亿	0.000%
2026-09-28	8.910	9.080	9.280	8.800	0.230	2.599%	13.15万	0.00亿	0.000%
2026-09-27	9.000	8.850	9.070	8.790	-0.140	-1.557%	583.66万	0.52亿	2.566%
2026-09-24	9.000	8.850	9.070	8.790	-0.140	-1.557%	5.84万	0.00亿	0.000%
2026-09-23	9.060	8.990	9.130	8.950	-0.120	-1.317%	5.59万	0.00亿	0.000%
2026-09-22	9.050	9.110	9.180	8.850	0.070	0.774%	9.23万	0.00亿	0.000%
2026-09-21	8.660	9.040	9.060	8.660	0.370	4.268%	9.92万	0.00亿	0.000%
2026-09-18	8.680	8.670	8.990	8.530	0.040	0.463%	8.52万	0.00亿	0.000%
2026-09-17	8.390	8.630	8.640	8.380	0.180	2.130%	6.16万	0.00亿	0.000%
2026-09-16	8.300	8.450	8.480	8.240	0.130	1.562%	5.31万	0.00亿	0.000%
2026-09-15	8.590	8.320	8.680	8.300	-0.310	-3.592%	5.81万	0.00亿	0.000%
2026-09-14	8.430	8.630	8.730	8.330	0.180	2.130%	7.54万	0.00亿	0.000%
2026-09-11	8.660	8.450	8.740	8.250	-0.310	-3.539%	10.73万	0.00亿	0.000%
2026-09-10	9.130	8.760	9.280	8.710	-0.340	-3.736%	10.89万	0.00亿	0.000%
2026-09-09	9.030	9.100	9.300	8.870	-0.010	-0.110%	13.48万	0.00亿	0.000%
2026-09-08	8.700	9.110	9.200	8.610	0.410	4.713%	12.73万	0.00亿	0.000%
2026-09-07	8.710	8.700	8.780	8.600	0.000	0.000%	5.82万	0.00亿	0.000%
2026-09-04	8.690	8.700	8.900	8.610	0.020	0.230%	7.55万	0.00亿	0.000%
2026-09-03	8.790	8.680	8.880	8.580	-0.100	-1.139%	6.97万	0.00亿	0.000%
2026-09-02	8.990	8.780	9.030	8.770	-0.280	-3.091%	8.69万	0.00亿	0.000%
2026-09-01	8.920	9.060	9.080	8.840	0.140	1.570%	9.93万	0.00亿	0.000%
2026-08-31	8.950	8.920	8.970	8.790	-0.090	-0.999%	8.85万	0.00亿	0.000%
2026-08-28	9.180	9.010	9.210	8.970	-0.190	-2.065%	13.06万	0.00亿	0.000%
2026-08-27	9.090	9.200	9.360	9.060	0.020	0.218%	16.53万	0.00亿	0.000%
2026-08-26	9.190	9.180	9.580	9.070	-0.070	-0.757%	22.44万	0.00亿	0.000%
2026-08-25	9.470	9.250	9.540	9.050	-0.290	-3.040%	30.26万	0.00亿	0.000%
2026-08-24	8.930	9.540	10.090	8.840	0.660	7.432%	40.10万	0.00亿	0.000%
2026-08-21	8.940	8.880	9.050	8.660	-0.180	-1.987%	12.05万	0.00亿	0.000%
2026-08-20	8.900	9.060	9.450	8.900	0.330	3.780%	15.93万	0.00亿	0.000%
2026-08-19	8.980	8.730	9.250	8.710	-0.450	-4.902%	20.73万	0.00亿	0.000%
2026-08-18	9.380	9.180	10.180	9.100	0.130	1.436%	29.93万	0.00亿	0.000%
2026-08-17	8.910	9.050	9.080	8.710	0.070	0.780%	10.55万	0.00亿	0.000%
2026-08-14	9.110	8.980	9.230	8.860	-0.120	-1.319%	11.78万	0.00亿	0.000%
2026-08-13	8.910	9.100	9.330	8.720	0.170	1.904%	15.10万	0.00亿	0.000%
2026-08-12	8.830	8.930	9.020	8.770	0.060	0.676%	7.85万	0.00亿	0.000%
2026-08-11	8.790	8.870	9.010	8.700	0.040	0.453%	11.32万	0.00亿	0.000%
2026-08-10	8.580	8.830	8.880	8.580	0.230	2.674%	14.47万	0.00亿	0.000%
2026-08-07	8.350	8.600	8.630	8.220	0.310	3.739%	13.58万	0.00亿	0.000%
2026-08-06	8.250	8.290	8.380	8.130	0.030	0.363%	9.35万	0.00亿	0.000%
2026-08-05	8.250	8.260	8.380	8.160	0.010	0.121%	8.85万	0.00亿	0.000%
2026-08-04	8.090	8.250	8.330	8.090	0.170	2.104%	7.80万	0.00亿	0.000%
2026-08-03	7.870	8.080	8.080	7.790	0.250	3.193%	8.04万	0.00亿	0.000%
2026-07-31	7.580	7.830	7.870	7.580	0.290	3.846%	11.72万	0.00亿	0.000%
2026-07-30	7.700	7.540	7.860	7.410	-0.140	-1.823%	10.93万	0.00亿	0.000%
2026-07-29	7.660	7.680	7.760	7.520	-0.040	-0.518%	11.99万	0.00亿	0.000%
2026-07-28	7.670	7.720	7.990	7.600	0.030	0.390%	10.24万	0.00亿	0.000%
2026-07-27	7.260	7.690	7.730	7.210	0.420	5.777%	13.69万	0.00亿	0.000%
2026-07-24	7.520	7.270	7.660	7.240	-0.340	-4.468%	10.50万	0.00亿	0.000%
2026-07-23	7.330	7.610	7.630	7.290	0.180	2.423%	14.17万	0.00亿	0.000%
2026-07-22	7.470	7.430	7.850	7.360	-0.090	-1.197%	18.60万	0.00亿	0.000%
2026-07-21	7.870	7.520	7.900	6.930	-0.470	-5.882%	26.81万	0.00亿	0.000%
2026-07-20	8.060	7.990	8.380	7.790	-0.140	-1.722%	20.95万	0.00亿	0.000%
2026-07-17	9.100	8.130	9.100	8.060	-1.160	-12.487%	31.47万	0.00亿	0.000%
2026-07-16	8.670	9.290	9.460	8.630	0.410	4.617%	32.90万	0.00亿	0.000%
2026-07-15	8.430	8.880	9.000	8.330	0.370	4.348%	23.87万	0.00亿	0.000%
2026-07-14	7.970	8.510	8.630	7.860	0.480	5.978%	19.30万	0.00亿	0.000%
2026-07-13	8.250	8.030	8.310	7.970	-0.210	-2.549%	11.17万	0.00亿	0.000%
2026-07-10	7.900	8.240	8.360	7.740	0.290	3.648%	12.73万	0.00亿	0.000%
2026-07-09	7.920	7.950	8.220	7.750	0.070	0.888%	10.38万	0.00亿	0.000%
2026-07-08	8.150	7.880	8.200	7.870	-0.210	-2.596%	10.04万	0.00亿	0.000%
2026-07-07	8.470	8.090	8.500	8.050	-0.450	-5.269%	10.25万	0.00亿	0.000%
2026-07-06	8.590	8.540	8.850	8.480	-0.130	-1.499%	12.46万	0.00亿	0.000%
2026-07-03	8.620	8.670	8.750	8.380	0.180	2.120%	12.44万	0.00亿	0.000%
2026-07-02	8.360	8.490	8.810	8.330	0.080	0.951%	14.42万	0.00亿	0.000%
2026-07-01	8.090	8.410	8.470	7.840	0.400	4.994%	18.22万	0.00亿	0.000%
2026-06-30	8.270	8.010	8.360	7.930	-0.330	-3.957%	12.01万	0.00亿	0.000%
2026-06-29	7.900	8.340	8.540	7.690	0.400	5.038%	19.37万	0.00亿	0.000%
2026-06-26	8.350	7.940	8.380	7.910	-0.430	-5.137%	11.62万	0.00亿	0.000%
2026-06-25	8.680	8.370	8.680	8.260	-0.240	-2.787%	11.38万	0.00亿	0.000%
2026-06-24	8.950	8.610	9.040	8.570	-0.430	-4.757%	11.63万	0.00亿	0.000%
2026-06-23	8.820	9.040	9.220	8.790	0.170	1.917%	11.28万	0.00亿	0.000%
2026-06-22	8.840	8.870	8.890	8.450	-0.010	-0.113%	12.08万	0.00亿	0.000%
2026-06-18	9.000	8.880	9.120	8.740	-0.120	-1.333%	9.25万	0.00亿	0.000%
2026-06-17	9.280	9.000	9.280	8.930	-0.280	-3.017%	9.20万	0.00亿	0.000%
2026-06-16	9.220	9.280	9.380	8.980	-0.010	-0.108%	12.21万	0.00亿	0.000%
2026-06-15	9.590	9.290	9.690	9.200	-0.140	-1.485%	11.15万	0.00亿	0.000%
2026-06-12	9.410	9.430	9.500	9.250	0.120	1.289%	9.41万	0.00亿	0.000%
2026-06-11	9.620	9.310	9.650	9.210	-0.310	-3.222%	9.85万	0.00亿	0.000%
2026-06-10	10.090	9.620	10.090	9.370	-0.480	-4.752%	15.33万	0.00亿	0.000%
2026-06-09	9.480	10.100	10.170	9.210	1.000	10.989%	23.23万	0.00亿	0.000%
2026-06-08	9.570	9.100	9.950	9.040	-0.590	-6.089%	18.76万	0.00亿	0.000%
2026-06-05	10.080	9.690	10.490	9.590	0.000	0.000%	21.51万	0.00亿	0.000%
2026-06-04	10.260	9.690	10.370	9.600	-0.660	-6.377%	14.47万	0.00亿	0.000%
2026-06-03	10.500	10.350	10.590	10.220	-0.150	-1.429%	9.69万	0.00亿	0.000%
2026-06-02	10.760	10.500	10.810	10.170	-0.250	-2.326%	12.06万	0.00亿	0.000%
2026-06-01	10.820	10.750	10.930	10.520	-0.130	-1.195%	11.93万	0.00亿	0.000%
2026-05-29	11.420	10.880	11.690	10.800	-0.550	-4.812%	14.19万	0.00亿	0.000%
2026-05-28	11.500	11.430	11.630	11.210	-0.060	-0.522%	8.33万	0.00亿	0.000%
2026-05-27	11.940	11.490	12.200	11.320	-0.380	-3.201%	13.61万	0.00亿	0.000%
2026-05-26	12.700	11.870	12.730	11.820	-0.860	-6.756%	16.69万	0.00亿	0.000%
2026-05-25	13.180	12.730	14.110	12.650	-0.360	-2.750%	17.86万	0.00亿	0.000%
2026-05-22	12.880	13.090	13.290	12.610	0.300	2.346%	9.72万	0.00亿	0.000%
2026-05-21	13.180	12.790	13.740	12.770	-0.340	-2.589%	15.95万	0.00亿	0.000%
2026-05-20	13.910	13.130	13.910	13.060	-0.840	-6.013%	13.78万	0.00亿	0.000%
2026-05-19	14.110	13.970	14.400	13.590	-0.140	-0.992%	12.18万	0.00亿	0.000%
2026-05-18	14.350	14.110	14.530	13.830	-0.330	-2.285%	12.27万	0.00亿	0.000%
2026-05-15	14.280	14.440	14.500	14.040	0.040	0.278%	11.15万	0.00亿	0.000%
2026-05-14	14.000	14.400	14.700	13.880	0.420	3.004%	16.26万	0.00亿	0.000%
2026-05-13	14.360	13.980	14.430	13.900	-0.370	-2.578%	13.06万	0.00亿	0.000%
2026-05-12	15.190	14.350	15.190	14.260	-0.250	-1.712%	13.00万	0.00亿	0.000%
2026-05-11	14.260	14.600	15.200	14.250	0.630	4.510%	19.68万	0.00亿	0.000%
2026-05-08	14.300	13.970	14.380	13.770	-0.280	-1.965%	16.46万	0.00亿	0.000%
2026-05-07	14.760	14.250	15.010	13.860	-0.430	-2.929%	31.61万	0.00亿	0.000%
2026-05-06	13.710	14.680	14.810	13.710	1.180	8.741%	29.98万	0.00亿	0.000%
2026-04-30	12.860	13.500	13.640	12.770	0.690	5.386%	24.01万	0.00亿	0.000%
2026-04-29	12.350	12.810	13.060	12.270	0.480	3.893%	23.03万	0.00亿	0.000%
2026-04-28	11.890	12.330	12.500	11.400	0.280	2.324%	27.39万	0.00亿	0.000%
2026-04-27	11.860	12.050	12.090	11.410	0.110	0.921%	16.27万	0.00亿	0.000%
2026-04-24	11.820	11.940	12.090	11.730	0.060	0.505%	8.81万	0.00亿	0.000%
2026-04-23	12.140	11.880	12.280	11.810	-0.280	-2.303%	9.58万	0.00亿	0.000%
2026-04-22	12.180	12.160	12.240	12.000	-0.110	-0.896%	8.45万	0.00亿	0.000%
2026-04-21	12.370	12.270	12.530	12.070	-0.170	-1.367%	11.41万	0.00亿	0.000%
2026-04-20	11.900	12.440	12.520	11.870	0.460	3.840%	17.48万	0.00亿	0.000%
2026-04-17	12.130	11.980	12.160	11.790	-0.160	-1.318%	14.21万	0.00亿	0.000%
2026-04-16	11.800	12.140	12.290	11.630	0.300	2.534%	21.02万	0.00亿	0.000%
2026-04-15	11.930	11.840	12.030	11.590	0.090	0.766%	18.49万	0.00亿	0.000%
2026-04-14	11.780	11.750	12.030	11.440	0.020	0.171%	18.04万	0.00亿	0.000%
2026-04-13	11.980	11.730	11.980	11.580	0.000	0.000%	18.37万	0.00亿	0.000%
2026-04-10	11.350	11.990	12.180	11.350	0.000	0.000%	23.40万	0.00亿	0.000%
2026-04-09	11.750	11.300	11.810	11.270	0.000	0.000%	11.27万	0.00亿	0.000%
2026-04-08	11.500	11.790	11.940	11.500	0.000	0.000%	11.36万	0.00亿	0.000%
2026-04-07	11.230	11.380	11.600	10.880	0.000	0.000%	11.04万	0.00亿	0.000%
2026-04-03	11.650	11.120	11.720	11.120	0.000	0.000%	10.23万	0.00亿	0.000%
2026-04-02	11.720	11.680	11.870	11.530	0.000	0.000%	12.22万	0.00亿	0.000%
2026-04-01	11.490	11.830	11.930	11.470	0.000	0.000%	14.41万	0.00亿	0.000%