兴齐眼药（300573）历史行情

以下为兴齐眼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	35.600	35.550	35.900	35.230	-0.110	-0.308%	4.39万	0.00亿	0.000%
2026-10-08	36.440	35.660	36.770	35.580	-0.770	-2.114%	3.98万	0.00亿	0.000%
2026-10-07	35.880	36.430	36.450	35.430	0.740	2.073%	435.69万	1.58亿	1.602%
2026-10-06	35.880	36.430	36.450	35.430	0.740	2.073%	435.69万	1.58亿	1.602%
2026-10-05	35.880	36.430	36.450	35.430	0.740	2.073%	435.69万	1.58亿	1.602%
2026-10-02	35.880	36.430	36.450	35.430	0.740	2.073%	435.69万	1.58亿	1.602%
2026-10-01	35.880	36.430	36.450	35.430	0.740	2.073%	435.69万	1.58亿	1.602%
2026-09-30	35.880	36.430	36.450	35.430	0.740	2.073%	4.36万	0.00亿	0.000%
2026-09-29	36.130	35.690	36.580	35.660	0.110	0.309%	3.48万	0.00亿	0.000%
2026-09-28	35.880	35.580	36.080	35.410	-0.300	-0.836%	2.90万	0.00亿	0.000%
2026-09-27	36.600	35.880	36.800	35.880	-0.800	-2.181%	313.94万	1.13亿	1.154%
2026-09-24	36.600	35.880	36.800	35.880	-0.800	-2.181%	3.14万	0.00亿	0.000%
2026-09-23	37.170	36.680	37.280	36.660	-0.180	-0.488%	3.40万	0.00亿	0.000%
2026-09-22	36.600	36.860	36.960	36.410	0.040	0.109%	4.30万	0.00亿	0.000%
2026-09-21	35.900	36.820	36.850	35.890	1.000	2.792%	6.43万	0.00亿	0.000%
2026-09-18	36.270	35.820	36.440	35.810	-0.150	-0.417%	4.26万	0.00亿	0.000%
2026-09-17	36.060	35.970	36.420	35.940	-0.280	-0.772%	2.63万	0.00亿	0.000%
2026-09-16	36.090	36.250	36.290	35.700	0.450	1.257%	3.22万	0.00亿	0.000%
2026-09-15	35.800	35.800	36.120	35.630	-0.100	-0.279%	2.05万	0.00亿	0.000%
2026-09-14	35.220	35.900	35.940	35.130	0.490	1.384%	3.14万	0.00亿	0.000%
2026-09-11	35.900	35.410	36.060	34.980	-0.670	-1.857%	5.16万	0.00亿	0.000%
2026-09-10	36.460	36.080	36.460	36.010	-0.430	-1.178%	2.99万	0.00亿	0.000%
2026-09-09	36.990	36.510	36.990	36.360	-0.490	-1.324%	3.79万	0.00亿	0.000%
2026-09-08	36.890	37.000	37.200	36.700	0.000	0.000%	3.90万	0.00亿	0.000%
2026-09-07	37.360	37.000	37.560	36.960	-0.290	-0.778%	4.01万	0.00亿	0.000%
2026-09-04	37.570	37.290	37.850	37.170	-0.190	-0.507%	3.56万	0.00亿	0.000%
2026-09-03	37.270	37.480	37.600	37.160	0.050	0.134%	2.59万	0.00亿	0.000%
2026-09-02	38.090	37.430	38.090	37.140	-0.780	-2.041%	4.88万	0.00亿	0.000%
2026-09-01	37.800	38.210	38.230	37.520	0.250	0.659%	4.36万	0.00亿	0.000%
2026-08-31	38.460	37.960	38.460	37.540	-0.890	-2.291%	7.70万	0.00亿	0.000%
2026-08-28	39.800	38.850	39.800	38.280	-2.140	-5.221%	11.13万	0.00亿	0.000%
2026-08-27	39.920	40.990	41.000	39.310	1.190	2.990%	7.03万	0.00亿	0.000%
2026-08-26	39.180	39.800	39.990	39.010	0.520	1.324%	4.62万	0.00亿	0.000%
2026-08-25	38.280	39.280	39.380	38.020	1.060	2.773%	5.53万	0.00亿	0.000%
2026-08-24	39.380	38.220	39.500	38.150	-1.230	-3.118%	6.29万	0.00亿	0.000%
2026-08-21	40.250	39.450	40.250	38.800	-1.130	-2.785%	8.44万	0.00亿	0.000%
2026-08-20	40.470	40.580	41.400	40.260	0.780	1.960%	9.63万	0.00亿	0.000%
2026-08-19	40.700	39.800	41.100	39.620	-1.150	-2.808%	7.01万	0.00亿	0.000%
2026-08-18	40.600	40.950	41.550	40.450	0.100	0.245%	8.55万	0.00亿	0.000%
2026-08-17	41.000	40.850	41.330	40.110	-0.250	-0.608%	7.03万	0.00亿	0.000%
2026-08-14	41.650	41.100	42.370	40.830	-0.670	-1.604%	7.92万	0.00亿	0.000%
2026-08-13	42.060	41.770	42.680	41.500	-0.120	-0.286%	8.80万	0.00亿	0.000%
2026-08-12	42.480	41.890	43.360	41.860	-0.860	-2.012%	8.23万	0.00亿	0.000%
2026-08-11	42.380	42.750	43.870	42.300	0.100	0.234%	11.55万	0.00亿	0.000%
2026-08-10	42.240	42.650	43.450	42.200	0.340	0.804%	12.34万	0.00亿	0.000%
2026-08-07	40.290	42.310	42.380	40.100	1.740	4.289%	12.44万	0.00亿	0.000%
2026-08-06	41.900	40.570	42.140	40.290	-1.380	-3.290%	9.25万	0.00亿	0.000%
2026-08-05	42.030	41.950	42.290	41.600	-0.080	-0.190%	6.56万	0.00亿	0.000%
2026-08-04	42.510	42.030	42.910	41.700	-0.350	-0.826%	7.88万	0.00亿	0.000%
2026-08-03	42.070	42.380	42.850	41.950	0.200	0.474%	5.98万	0.00亿	0.000%
2026-07-31	41.200	42.180	42.390	41.080	0.360	0.861%	8.17万	0.00亿	0.000%
2026-07-30	41.560	41.820	43.030	41.500	-0.290	-0.689%	9.03万	0.00亿	0.000%
2026-07-29	39.480	42.110	42.320	39.400	2.710	6.878%	14.46万	0.00亿	0.000%
2026-07-28	39.510	39.400	39.980	39.200	-0.350	-0.881%	4.22万	0.00亿	0.000%
2026-07-27	38.230	39.750	40.380	38.030	1.390	3.624%	6.72万	0.00亿	0.000%
2026-07-24	39.600	38.360	40.150	38.350	-1.640	-4.100%	6.32万	0.00亿	0.000%
2026-07-23	39.770	40.000	40.210	38.810	-0.120	-0.299%	7.77万	0.00亿	0.000%
2026-07-22	40.880	40.120	41.750	40.000	-1.170	-2.834%	8.81万	0.00亿	0.000%
2026-07-21	40.550	41.290	41.800	40.220	0.460	1.127%	9.80万	0.00亿	0.000%
2026-07-20	39.460	40.830	41.100	39.430	1.500	3.814%	9.74万	0.00亿	0.000%
2026-07-17	42.080	39.330	42.550	39.210	-3.170	-7.459%	11.58万	0.00亿	0.000%
2026-07-16	42.330	42.500	43.360	41.740	-0.350	-0.817%	12.00万	0.00亿	0.000%
2026-07-15	40.800	42.850	42.880	40.610	1.720	4.182%	12.85万	0.00亿	0.000%
2026-07-14	40.220	41.130	41.490	40.020	0.640	1.581%	8.07万	0.00亿	0.000%
2026-07-13	40.120	40.490	40.800	39.700	0.200	0.496%	7.75万	0.00亿	0.000%
2026-07-10	39.070	40.290	40.820	38.530	0.890	2.259%	10.01万	0.00亿	0.000%
2026-07-09	39.130	39.400	40.550	38.990	0.110	0.280%	6.47万	0.00亿	0.000%
2026-07-08	40.660	39.290	41.130	39.260	-1.430	-3.512%	7.63万	0.00亿	0.000%
2026-07-07	41.460	40.720	41.690	40.570	-1.230	-2.932%	6.94万	0.00亿	0.000%
2026-07-06	41.000	41.950	42.920	40.500	0.690	1.672%	10.86万	0.00亿	0.000%
2026-07-03	41.600	41.260	42.500	40.880	-0.540	-1.292%	8.64万	0.00亿	0.000%
2026-07-02	42.000	41.800	43.660	41.540	-0.560	-1.322%	11.60万	0.00亿	0.000%
2026-07-01	40.710	42.360	42.450	40.200	1.900	4.696%	14.32万	0.00亿	0.000%
2026-06-30	40.700	40.460	40.960	40.160	-0.710	-1.725%	9.29万	0.00亿	0.000%
2026-06-29	38.470	41.170	41.370	37.240	2.850	7.437%	15.53万	0.00亿	0.000%
2026-06-26	39.880	38.320	40.180	38.300	-1.780	-4.439%	9.65万	0.00亿	0.000%
2026-06-25	38.460	40.100	40.900	37.520	0.930	2.374%	15.30万	0.00亿	0.000%
2026-06-24	37.700	39.170	39.550	37.320	1.730	4.621%	14.02万	0.00亿	0.000%
2026-06-23	36.600	37.440	38.670	36.600	0.680	1.850%	12.11万	0.00亿	0.000%
2026-06-22	35.900	36.760	36.800	35.050	0.620	1.716%	8.49万	0.00亿	0.000%
2026-06-18	36.220	36.140	36.900	35.910	-0.370	-1.013%	5.43万	0.00亿	0.000%
2026-06-17	36.400	36.510	36.730	36.120	-0.130	-0.355%	4.43万	0.00亿	0.000%
2026-06-16	37.360	36.640	37.380	36.410	-0.840	-2.241%	6.21万	0.00亿	0.000%
2026-06-15	37.000	37.480	37.700	36.880	0.350	0.943%	7.19万	0.00亿	0.000%
2026-06-12	36.060	37.130	37.580	35.900	1.130	3.139%	9.48万	0.00亿	0.000%
2026-06-11	35.410	36.000	36.350	35.270	0.420	1.180%	6.25万	0.00亿	0.000%
2026-06-10	34.900	35.580	35.850	34.800	0.480	1.368%	6.14万	0.00亿	0.000%
2026-06-09	35.650	35.100	35.650	34.810	-0.270	-0.763%	6.36万	0.00亿	0.000%
2026-06-08	36.210	35.370	36.710	34.830	-1.280	-3.492%	7.50万	0.00亿	0.000%
2026-06-05	36.980	36.650	37.510	36.400	0.260	0.714%	6.81万	0.00亿	0.000%
2026-06-04	37.210	36.390	37.450	36.200	-1.120	-2.986%	7.40万	0.00亿	0.000%
2026-06-03	38.110	37.510	38.290	37.380	-0.900	-2.343%	6.52万	0.00亿	0.000%
2026-06-02	38.400	38.410	38.640	37.610	-0.100	-0.260%	5.33万	0.00亿	0.000%
2026-06-01	38.030	38.510	38.680	37.500	0.370	0.970%	7.43万	0.00亿	0.000%
2026-05-29	39.120	38.140	39.330	37.510	-1.020	-2.605%	10.69万	0.00亿	0.000%
2026-05-28	39.890	39.160	40.000	38.720	-0.730	-1.830%	6.68万	0.00亿	0.000%
2026-05-27	41.490	39.890	41.780	39.110	-1.710	-4.111%	10.19万	0.00亿	0.000%
2026-05-26	41.800	41.600	42.550	41.280	-0.350	-0.834%	5.55万	0.00亿	0.000%
2026-05-25	43.080	41.950	43.080	41.230	-1.300	-3.006%	9.69万	0.00亿	0.000%
2026-05-22	44.470	43.250	44.560	42.820	-1.209	-2.719%	6.21万	0.00亿	0.000%
2026-05-21	43.962	44.459	45.003	43.962	0.338	0.766%	5.07万	0.00亿	0.000%
2026-05-20	44.810	44.121	44.810	43.631	-0.889	-1.975%	4.95万	0.00亿	0.000%
2026-05-19	44.872	45.010	45.424	44.748	-0.021	-0.047%	3.19万	0.00亿	0.000%
2026-05-18	45.355	45.031	45.528	44.397	-0.248	-0.548%	3.64万	0.00亿	0.000%
2026-05-15	45.183	45.279	46.176	44.941	0.510	1.139%	4.92万	0.00亿	0.000%
2026-05-14	46.031	44.769	46.224	44.735	-1.234	-2.682%	5.16万	0.00亿	0.000%
2026-05-13	45.666	46.003	46.583	45.128	0.324	0.709%	4.66万	0.00亿	0.000%
2026-05-12	47.217	45.679	47.217	45.672	-1.538	-3.257%	7.27万	0.00亿	0.000%
2026-05-11	47.659	47.217	48.390	46.962	-0.249	-0.525%	6.09万	0.00亿	0.000%
2026-05-08	46.872	47.466	48.128	46.872	0.614	1.311%	6.06万	0.00亿	0.000%
2026-05-07	47.086	46.852	47.535	46.548	-0.234	-0.497%	5.13万	0.00亿	0.000%
2026-05-06	46.941	47.086	47.210	46.514	0.179	0.382%	5.71万	0.00亿	0.000%
2026-04-30	47.293	46.907	47.555	46.838	-0.628	-1.321%	5.28万	0.00亿	0.000%
2026-04-29	47.321	47.535	48.424	46.941	-0.220	-0.461%	5.99万	0.00亿	0.000%
2026-04-28	49.810	47.755	49.976	47.631	-1.704	-3.445%	9.45万	0.00亿	0.000%
2026-04-27	47.983	49.459	49.541	47.631	1.587	3.315%	10.41万	0.00亿	0.000%
2026-04-24	46.052	47.872	48.100	45.790	1.820	3.952%	10.68万	0.00亿	0.000%
2026-04-23	46.576	46.052	46.679	45.700	-0.234	-0.506%	5.18万	0.00亿	0.000%
2026-04-22	45.314	46.286	46.362	45.314	1.551	3.467%	8.91万	0.00亿	0.000%
2026-04-21	45.424	44.735	45.528	44.314	-0.606	-1.337%	4.58万	0.00亿	0.000%
2026-04-20	45.314	45.341	45.631	44.852	-0.007	-0.015%	4.56万	0.00亿	0.000%
2026-04-17	45.721	45.348	45.769	45.045	-0.428	-0.935%	4.29万	0.00亿	0.000%
2026-04-16	45.955	45.776	46.024	45.562	-0.179	-0.390%	3.66万	0.00亿	0.000%
2026-04-15	46.514	45.955	46.735	45.907	-0.228	-0.494%	4.08万	0.00亿	0.000%
2026-04-14	46.093	46.183	46.197	45.403	0.414	0.905%	3.61万	0.00亿	0.000%
2026-04-13	45.583	45.769	46.079	45.452	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-10	45.721	46.079	46.562	45.721	0.000	0.000%	3.60万	0.00亿	0.000%
2026-04-09	46.424	45.735	46.831	45.700	0.000	0.000%	4.29万	0.00亿	0.000%
2026-04-08	45.203	46.424	46.893	45.024	0.000	0.000%	5.64万	0.00亿	0.000%
2026-04-07	44.528	44.300	44.976	44.017	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-03	45.562	44.135	45.562	43.976	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-02	45.997	45.562	46.321	45.493	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-01	44.941	46.031	46.059	44.569	0.000	0.000%	5.93万	0.00亿	0.000%