石药创新（300765）历史行情

以下为石药创新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
2026-10-08	47.300	45.100	47.300	45.000	-2.090	-4.429%	1,448.75万	6.68亿	1.031%
2026-10-07	44.180	47.190	48.640	43.730	3.110	7.055%	2,151.51万	10.06亿	1.532%
2026-10-06	44.180	47.190	48.640	43.730	3.110	7.055%	2,151.51万	10.06亿	1.532%
2026-10-05	44.180	47.190	48.640	43.730	3.110	7.055%	2,151.51万	10.06亿	1.532%
2026-10-02	44.180	47.190	48.640	43.730	3.110	7.055%	2,151.51万	10.06亿	1.532%
2026-10-01	44.180	47.190	48.640	43.730	3.110	7.055%	2,151.51万	10.06亿	1.532%
2026-09-30	44.180	47.190	48.640	43.730	3.110	7.055%	21.52万	0.00亿	0.000%
2026-09-29	43.600	44.080	44.800	43.500	0.050	0.114%	10.17万	0.00亿	0.000%
2026-09-28	44.300	44.030	44.630	43.530	-0.120	-0.272%	9.12万	0.00亿	0.000%
2026-09-27	46.840	44.150	47.070	44.100	-3.000	-6.363%	1,582.58万	7.11亿	1.127%
2026-09-24	46.840	44.150	47.070	44.100	-3.000	-6.363%	15.83万	0.00亿	0.000%
2026-09-23	47.550	47.150	48.000	46.630	-0.710	-1.483%	13.30万	0.00亿	0.000%
2026-09-22	46.490	47.860	48.200	45.350	1.470	3.169%	21.86万	0.00亿	0.000%
2026-09-21	44.800	46.390	47.580	44.650	2.510	5.720%	26.21万	0.00亿	0.000%
2026-09-18	43.380	43.880	44.800	43.100	0.610	1.410%	16.79万	0.00亿	0.000%
2026-09-17	42.900	43.270	44.050	42.510	0.110	0.255%	11.25万	0.00亿	0.000%
2026-09-16	43.580	43.160	44.500	42.830	0.000	0.000%	15.94万	0.00亿	0.000%
2026-09-15	43.500	43.160	43.850	42.790	-0.360	-0.827%	11.33万	0.00亿	0.000%
2026-09-14	42.180	43.520	43.650	42.010	1.120	2.642%	12.04万	0.00亿	0.000%
2026-09-11	42.130	42.400	42.880	41.680	-0.230	-0.540%	10.24万	0.00亿	0.000%
2026-09-10	41.030	42.630	42.880	41.030	0.910	2.181%	20.53万	0.00亿	0.000%
2026-09-09	44.140	41.720	46.660	40.230	-3.420	-7.576%	28.37万	0.00亿	0.000%
2026-09-08	44.980	45.140	46.230	43.860	-0.280	-0.616%	18.81万	0.00亿	0.000%
2026-09-07	43.520	45.420	45.770	42.880	1.540	3.510%	19.71万	0.00亿	0.000%
2026-09-04	44.140	43.880	45.030	43.470	-0.360	-0.814%	13.71万	0.00亿	0.000%
2026-09-03	43.790	44.240	44.920	43.000	-0.260	-0.584%	17.60万	0.00亿	0.000%
2026-09-02	44.630	44.500	46.490	44.500	-0.040	-0.090%	25.19万	0.00亿	0.000%
2026-09-01	44.000	44.540	45.000	43.150	0.340	0.769%	18.66万	0.00亿	0.000%
2026-08-31	43.520	44.200	44.580	42.690	-0.200	-0.450%	20.67万	0.00亿	0.000%
2026-08-28	46.000	44.400	46.950	44.380	-2.550	-5.431%	26.12万	0.00亿	0.000%
2026-08-27	45.660	46.950	48.320	43.900	1.450	3.187%	37.05万	0.00亿	0.000%
2026-08-26	44.790	45.500	47.350	43.860	1.210	2.732%	42.18万	0.00亿	0.000%
2026-08-25	44.000	44.290	44.700	42.640	-0.950	-2.100%	31.65万	0.00亿	0.000%
2026-08-24	49.650	45.240	49.730	44.280	-3.760	-7.673%	47.05万	0.00亿	0.000%
2026-08-21	47.880	49.000	51.470	47.600	-2.780	-5.369%	60.46万	0.00亿	0.000%
2026-08-20	49.960	51.780	51.780	45.690	8.630	20.000%	64.52万	0.00亿	0.000%
2026-08-19	44.080	43.150	44.490	42.340	-1.250	-2.815%	24.61万	0.00亿	0.000%
2026-08-18	44.000	44.400	46.230	43.500	-0.040	-0.090%	33.06万	0.00亿	0.000%
2026-08-17	40.970	44.440	46.640	40.350	3.670	9.002%	37.61万	0.00亿	0.000%
2026-08-14	41.030	40.770	41.940	40.030	-0.510	-1.235%	18.13万	0.00亿	0.000%
2026-08-13	42.000	41.280	45.000	41.180	-1.470	-3.439%	27.86万	0.00亿	0.000%
2026-08-12	42.010	42.750	43.450	41.600	-0.560	-1.293%	22.61万	0.00亿	0.000%
2026-08-11	39.970	43.310	45.000	39.020	2.530	6.204%	33.17万	0.00亿	0.000%
2026-08-10	41.200	40.780	43.600	40.300	-0.400	-0.971%	29.15万	0.00亿	0.000%
2026-08-07	39.020	41.180	43.330	38.100	1.180	2.950%	33.89万	0.00亿	0.000%
2026-08-06	38.290	40.000	40.320	37.010	2.000	5.263%	25.19万	0.00亿	0.000%
2026-08-05	37.250	38.000	38.200	37.000	0.640	1.713%	12.29万	0.00亿	0.000%
2026-08-04	37.050	37.360	38.000	36.820	1.040	2.863%	13.48万	0.00亿	0.000%
2026-08-03	37.990	36.320	38.990	35.880	-1.700	-4.471%	13.80万	0.00亿	0.000%
2026-07-31	35.670	38.020	38.840	35.500	2.020	5.611%	18.92万	0.00亿	0.000%
2026-07-30	38.000	36.000	38.490	35.480	-2.000	-5.263%	18.28万	0.00亿	0.000%
2026-07-29	37.680	38.000	38.900	36.390	-0.900	-2.314%	23.38万	0.00亿	0.000%
2026-07-28	37.880	38.900	39.400	37.480	2.480	6.809%	34.13万	0.00亿	0.000%
2026-07-27	36.430	36.420	37.990	35.820	-0.480	-1.301%	15.88万	0.00亿	0.000%
2026-07-24	38.060	36.900	38.800	36.660	-1.710	-4.429%	15.65万	0.00亿	0.000%
2026-07-23	38.450	38.610	39.440	37.490	-1.130	-2.843%	17.24万	0.00亿	0.000%
2026-07-22	40.880	39.740	42.980	38.800	-1.710	-4.125%	23.22万	0.00亿	0.000%
2026-07-21	40.210	41.450	41.450	37.870	-0.170	-0.408%	26.83万	0.00亿	0.000%
2026-07-20	36.750	41.620	42.880	36.360	3.370	8.810%	34.43万	0.00亿	0.000%
2026-07-17	40.070	38.250	42.000	37.530	-1.720	-4.303%	26.05万	0.00亿	0.000%
2026-07-16	40.080	39.970	42.770	39.000	-2.030	-4.833%	26.19万	0.00亿	0.000%
2026-07-15	37.430	42.000	43.400	37.430	4.610	12.329%	33.99万	0.00亿	0.000%
2026-07-14	36.500	37.390	38.530	36.000	-0.160	-0.426%	17.28万	0.00亿	0.000%
2026-07-13	37.800	37.550	39.090	36.500	-1.150	-2.972%	19.63万	0.00亿	0.000%
2026-07-10	36.100	38.700	39.580	35.800	2.320	6.377%	28.25万	0.00亿	0.000%
2026-07-09	32.820	36.380	37.000	32.620	2.530	7.474%	27.11万	0.00亿	0.000%
2026-07-08	33.840	33.850	35.700	33.510	-0.310	-0.907%	18.38万	0.00亿	0.000%
2026-07-07	36.110	34.160	37.080	33.800	-2.570	-6.997%	32.61万	0.00亿	0.000%
2026-07-06	35.100	36.730	38.670	35.000	0.020	0.054%	36.80万	0.00亿	0.000%
2026-07-03	35.000	36.710	37.390	33.800	2.220	6.437%	40.13万	0.00亿	0.000%
2026-07-02	30.900	34.490	34.660	30.800	3.740	12.163%	39.13万	0.00亿	0.000%
2026-07-01	27.000	30.750	31.500	26.300	3.520	12.927%	26.40万	0.00亿	0.000%
2026-06-30	27.310	27.230	27.600	26.960	-0.470	-1.697%	15.03万	0.00亿	0.000%
2026-06-29	25.390	27.700	28.100	25.050	2.300	9.055%	22.20万	0.00亿	0.000%
2026-06-26	25.840	25.400	26.720	25.040	-0.730	-2.794%	13.31万	0.00亿	0.000%
2026-06-25	26.020	26.130	26.950	25.030	0.100	0.384%	15.73万	0.00亿	0.000%
2026-06-24	24.500	26.030	27.000	24.380	1.440	5.856%	24.52万	0.00亿	0.000%
2026-06-23	24.270	24.590	24.930	24.010	0.390	1.612%	14.72万	0.00亿	0.000%
2026-06-22	23.880	24.200	24.660	23.100	0.250	1.044%	14.82万	0.00亿	0.000%
2026-06-18	24.360	23.950	24.990	23.810	-0.640	-2.603%	15.02万	0.00亿	0.000%
2026-06-17	24.000	24.590	26.210	23.800	0.830	3.493%	20.56万	0.00亿	0.000%
2026-06-16	24.550	23.760	24.680	23.650	-0.980	-3.961%	12.45万	0.00亿	0.000%
2026-06-15	23.230	24.740	24.800	23.210	1.510	6.500%	14.89万	0.00亿	0.000%
2026-06-12	23.970	23.230	24.200	23.160	-0.740	-3.087%	14.72万	0.00亿	0.000%
2026-06-11	23.700	23.970	24.100	23.420	0.040	0.167%	8.35万	0.00亿	0.000%
2026-06-10	23.940	23.930	24.080	23.050	0.050	0.209%	8.61万	0.00亿	0.000%
2026-06-09	23.660	23.880	24.400	22.500	0.280	1.186%	12.41万	0.00亿	0.000%
2026-06-08	24.500	23.600	25.420	23.050	-1.300	-5.221%	11.74万	0.00亿	0.000%
2026-06-05	25.540	24.900	26.290	24.750	-0.420	-1.659%	9.30万	0.00亿	0.000%
2026-06-04	25.660	25.320	26.020	25.100	-0.340	-1.325%	5.65万	0.00亿	0.000%
2026-06-03	25.490	25.660	25.970	25.070	0.100	0.391%	9.85万	0.00亿	0.000%
2026-06-02	25.970	25.560	26.050	24.530	-0.390	-1.503%	11.42万	0.00亿	0.000%
2026-06-01	28.010	25.950	28.640	25.750	-0.810	-3.027%	17.51万	0.00亿	0.000%
2026-05-29	26.480	26.760	27.440	25.630	0.720	2.765%	14.95万	0.00亿	0.000%
2026-05-28	27.150	26.040	27.300	25.010	-1.250	-4.580%	14.30万	0.00亿	0.000%
2026-05-27	27.760	27.290	28.060	26.910	-0.560	-2.011%	9.61万	0.00亿	0.000%
2026-05-26	28.110	27.850	29.330	27.030	-0.260	-0.925%	14.62万	0.00亿	0.000%
2026-05-25	29.510	28.110	29.510	27.840	-0.730	-2.531%	9.05万	0.00亿	0.000%
2026-05-22	28.850	28.840	29.500	28.540	0.120	0.418%	7.80万	0.00亿	0.000%
2026-05-21	29.500	28.720	30.680	28.620	-0.800	-2.710%	11.48万	0.00亿	0.000%
2026-05-20	29.800	29.520	29.980	29.010	-0.380	-1.271%	7.87万	0.00亿	0.000%
2026-05-19	29.750	29.900	30.250	28.500	0.050	0.168%	10.80万	0.00亿	0.000%
2026-05-18	30.770	29.850	30.830	29.620	-0.920	-2.990%	8.19万	0.00亿	0.000%
2026-05-15	31.380	30.770	32.420	30.430	-0.430	-1.378%	8.92万	0.00亿	0.000%
2026-05-14	32.100	31.200	32.600	31.180	-0.880	-2.743%	7.49万	0.00亿	0.000%
2026-05-13	32.660	32.080	32.960	31.710	-0.720	-2.195%	8.58万	0.00亿	0.000%
2026-05-12	32.680	32.800	33.550	32.220	0.210	0.644%	12.23万	0.00亿	0.000%
2026-05-11	32.060	32.590	33.090	32.050	0.520	1.621%	9.56万	0.00亿	0.000%
2026-05-08	32.120	32.070	32.650	31.230	-0.050	-0.156%	10.09万	0.00亿	0.000%
2026-05-07	31.150	32.120	32.190	30.650	1.280	4.150%	11.74万	0.00亿	0.000%
2026-05-06	30.400	30.840	31.650	30.220	0.470	1.548%	11.41万	0.00亿	0.000%
2026-04-30	29.950	30.370	31.590	29.950	0.430	1.436%	11.77万	0.00亿	0.000%
2026-04-29	30.000	29.940	30.300	29.500	-0.200	-0.664%	7.69万	0.00亿	0.000%
2026-04-28	31.370	30.140	31.560	29.600	-1.230	-3.921%	13.47万	0.00亿	0.000%
2026-04-27	30.760	31.370	31.930	30.420	0.580	1.884%	8.67万	0.00亿	0.000%
2026-04-24	31.060	30.790	31.350	30.030	-0.270	-0.869%	7.35万	0.00亿	0.000%
2026-04-23	31.870	31.060	31.890	30.700	-0.980	-3.059%	7.84万	0.00亿	0.000%
2026-04-22	31.800	32.040	32.170	31.080	0.070	0.219%	8.84万	0.00亿	0.000%
2026-04-21	32.790	31.970	33.000	31.660	-0.900	-2.738%	9.45万	0.00亿	0.000%
2026-04-20	32.700	32.870	34.860	32.580	0.000	0.000%	15.64万	0.00亿	0.000%
2026-04-17	33.640	32.870	34.000	32.520	-1.130	-3.324%	12.61万	0.00亿	0.000%
2026-04-16	33.530	34.000	34.420	33.000	0.030	0.088%	13.01万	0.00亿	0.000%
2026-04-15	32.100	33.970	34.200	31.390	2.510	7.978%	22.62万	0.00亿	0.000%
2026-04-14	33.040	31.460	33.500	30.280	-1.630	-4.926%	22.15万	0.00亿	0.000%
2026-04-13	32.380	33.090	34.170	32.200	0.000	0.000%	10.30万	0.00亿	0.000%
2026-04-10	33.200	32.600	33.980	32.520	0.000	0.000%	9.08万	0.00亿	0.000%
2026-04-09	33.510	33.200	34.210	33.010	0.000	0.000%	9.17万	0.00亿	0.000%
2026-04-08	33.700	33.880	34.480	33.410	0.000	0.000%	11.45万	0.00亿	0.000%
2026-04-07	32.910	33.250	34.050	32.520	0.000	0.000%	10.84万	0.00亿	0.000%
2026-04-03	33.110	32.510	33.520	32.380	0.000	0.000%	10.49万	0.00亿	0.000%
2026-04-02	34.670	33.680	34.900	33.500	0.000	0.000%	15.62万	0.00亿	0.000%
2026-04-01	32.180	34.450	34.460	32.000	0.000	0.000%	22.75万	0.00亿	0.000%