诚达药业（301201）历史行情

以下为诚达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
2026-10-02	29.910	30.490	31.180	29.360	1.170	3.990%	788.18万	2.40亿	7.261%
2026-10-01	29.910	30.490	31.180	29.360	1.170	3.990%	788.18万	2.40亿	7.261%
2026-09-30	29.910	30.490	31.180	29.360	1.170	3.990%	7.88万	0.00亿	0.000%
2026-09-29	29.350	29.320	30.130	28.950	-0.090	-0.306%	5.24万	0.00亿	0.000%
2026-09-28	30.140	29.410	30.980	29.410	-0.740	-2.454%	6.85万	0.00亿	0.000%
2026-09-27	32.670	30.150	32.990	29.790	-2.660	-8.107%	1,410.49万	4.36亿	12.995%
2026-09-24	32.670	30.150	32.990	29.790	-2.660	-8.107%	14.10万	0.00亿	0.000%
2026-09-23	37.710	32.810	38.200	32.450	-4.280	-11.539%	15.50万	0.00亿	0.000%
2026-09-22	35.900	37.090	37.650	35.500	1.190	3.315%	6.03万	0.00亿	0.000%
2026-09-21	34.800	35.900	36.300	34.610	1.580	4.604%	7.36万	0.00亿	0.000%
2026-09-18	33.610	34.320	35.310	33.610	0.560	1.659%	4.98万	0.00亿	0.000%
2026-09-17	33.710	33.760	34.190	33.300	0.100	0.297%	4.08万	0.00亿	0.000%
2026-09-16	31.500	33.660	34.190	31.200	2.020	6.384%	7.26万	0.00亿	0.000%
2026-09-15	31.900	31.640	32.330	31.460	-0.450	-1.402%	2.64万	0.00亿	0.000%
2026-09-14	32.000	32.090	33.090	31.420	0.090	0.281%	4.49万	0.00亿	0.000%
2026-09-11	33.910	32.000	33.910	31.420	-2.250	-6.569%	5.69万	0.00亿	0.000%
2026-09-10	35.190	34.250	35.470	33.950	-1.100	-3.112%	3.71万	0.00亿	0.000%
2026-09-09	34.610	35.350	35.480	33.500	0.450	1.289%	4.34万	0.00亿	0.000%
2026-09-08	35.100	34.900	35.400	34.730	-0.370	-1.049%	4.00万	0.00亿	0.000%
2026-09-07	35.300	35.270	36.970	35.100	-0.090	-0.255%	4.42万	0.00亿	0.000%
2026-09-04	36.530	35.360	36.970	35.040	-0.570	-1.586%	4.61万	0.00亿	0.000%
2026-09-03	36.180	35.930	36.820	35.760	-0.300	-0.828%	4.36万	0.00亿	0.000%
2026-09-02	36.040	36.230	36.500	35.500	0.010	0.028%	4.30万	0.00亿	0.000%
2026-09-01	35.200	36.220	36.500	34.700	1.040	2.956%	5.21万	0.00亿	0.000%
2026-08-31	34.170	35.180	35.280	33.700	0.590	1.706%	4.69万	0.00亿	0.000%
2026-08-28	36.790	34.590	36.790	34.520	-1.750	-4.816%	7.05万	0.00亿	0.000%
2026-08-27	35.430	36.340	36.480	35.310	0.840	2.366%	7.00万	0.00亿	0.000%
2026-08-26	36.800	35.500	36.930	35.000	-1.950	-5.207%	11.43万	0.00亿	0.000%
2026-08-25	34.150	37.450	38.130	33.700	3.020	8.771%	13.91万	0.00亿	0.000%
2026-08-24	35.800	34.430	36.200	33.950	-1.370	-3.827%	9.54万	0.00亿	0.000%
2026-08-21	36.510	35.800	37.920	35.770	-2.970	-7.661%	15.62万	0.00亿	0.000%
2026-08-20	36.060	38.770	39.110	35.530	3.260	9.181%	20.94万	0.00亿	0.000%
2026-08-19	36.940	35.510	37.500	35.130	-1.720	-4.620%	8.34万	0.00亿	0.000%
2026-08-18	37.130	37.230	37.780	36.680	-0.170	-0.455%	6.56万	0.00亿	0.000%
2026-08-17	36.500	37.400	37.550	35.770	0.630	1.713%	10.07万	0.00亿	0.000%
2026-08-14	37.690	36.770	37.720	36.250	-0.810	-2.155%	12.22万	0.00亿	0.000%
2026-08-13	35.010	37.580	39.240	34.760	1.830	5.119%	26.04万	0.00亿	0.000%
2026-08-12	38.450	35.750	40.450	35.550	-4.190	-10.491%	30.17万	0.00亿	0.000%
2026-08-11	35.800	39.940	43.620	35.410	3.590	9.876%	27.82万	0.00亿	0.000%
2026-08-10	35.340	36.350	36.560	35.300	1.010	2.858%	9.55万	0.00亿	0.000%
2026-08-07	32.930	35.340	35.600	32.570	2.100	6.318%	10.97万	0.00亿	0.000%
2026-08-06	31.700	33.240	34.100	30.980	2.060	6.607%	11.21万	0.00亿	0.000%
2026-08-05	29.560	31.180	31.720	29.500	1.430	4.807%	7.81万	0.00亿	0.000%
2026-08-04	28.770	29.750	29.800	28.500	1.540	5.459%	6.36万	0.00亿	0.000%
2026-08-03	27.350	28.210	28.260	27.350	0.470	1.694%	4.51万	0.00亿	0.000%
2026-07-31	27.570	27.740	28.670	27.560	0.660	2.437%	6.70万	0.00亿	0.000%
2026-07-30	27.650	27.080	28.180	26.920	-0.570	-2.061%	6.61万	0.00亿	0.000%
2026-07-29	28.300	27.650	28.550	27.100	-0.550	-1.950%	5.65万	0.00亿	0.000%
2026-07-28	28.650	28.200	28.900	27.840	-0.430	-1.502%	5.05万	0.00亿	0.000%
2026-07-27	27.570	28.630	29.390	27.380	0.830	2.986%	5.68万	0.00亿	0.000%
2026-07-24	28.630	27.800	29.290	27.670	-1.040	-3.606%	5.67万	0.00亿	0.000%
2026-07-23	29.700	28.840	29.990	28.440	-0.960	-3.221%	7.77万	0.00亿	0.000%
2026-07-22	29.870	29.800	31.350	29.200	-0.520	-1.715%	7.70万	0.00亿	0.000%
2026-07-21	30.610	30.320	30.760	26.900	-0.420	-1.366%	11.84万	0.00亿	0.000%
2026-07-20	33.010	30.740	33.690	30.570	-2.550	-7.660%	10.44万	0.00亿	0.000%
2026-07-17	37.450	33.290	37.950	33.250	-4.910	-12.853%	12.09万	0.00亿	0.000%
2026-07-16	37.570	38.200	39.150	36.550	0.260	0.685%	11.23万	0.00亿	0.000%
2026-07-15	37.000	37.940	40.300	36.640	0.836	2.253%	14.15万	0.00亿	0.000%
2026-07-14	37.644	37.104	37.804	34.284	-0.650	-1.722%	10.99万	0.00亿	0.000%
2026-07-13	37.214	37.754	38.084	36.224	1.070	2.917%	13.65万	0.00亿	0.000%
2026-07-10	34.164	36.684	38.354	33.304	2.180	6.318%	18.19万	0.00亿	0.000%
2026-07-09	39.204	34.504	40.614	33.144	-6.430	-15.708%	24.46万	0.00亿	0.000%
2026-07-08	42.724	40.934	45.904	40.784	-1.790	-4.190%	21.91万	0.00亿	0.000%
2026-07-07	42.404	42.724	43.444	41.804	0.270	0.636%	16.99万	0.00亿	0.000%
2026-07-06	37.044	42.454	43.404	36.704	4.850	12.898%	21.74万	0.00亿	0.000%
2026-07-03	38.644	37.604	38.774	36.504	-0.350	-0.922%	6.82万	0.00亿	0.000%
2026-07-02	37.774	37.954	39.804	37.234	0.180	0.477%	9.01万	0.00亿	0.000%
2026-07-01	35.824	37.774	37.854	34.604	1.610	4.452%	10.21万	0.00亿	0.000%
2026-06-30	37.104	36.164	37.394	35.484	-1.330	-3.547%	7.04万	0.00亿	0.000%
2026-06-29	35.854	37.494	37.594	34.934	1.520	4.225%	9.07万	0.00亿	0.000%
2026-06-26	36.864	35.974	37.804	35.804	-1.320	-3.539%	6.49万	0.00亿	0.000%
2026-06-25	36.704	37.294	38.404	36.684	0.140	0.377%	7.22万	0.00亿	0.000%
2026-06-24	37.274	37.154	38.204	36.654	-0.270	-0.721%	9.58万	0.00亿	0.000%
2026-06-23	35.314	37.424	38.454	35.314	1.920	5.408%	10.01万	0.00亿	0.000%
2026-06-22	35.684	35.504	36.004	34.664	-0.020	-0.056%	4.80万	0.00亿	0.000%
2026-06-18	34.904	35.524	35.934	34.604	0.300	0.852%	4.13万	0.00亿	0.000%
2026-06-17	34.934	35.224	35.854	34.484	0.290	0.830%	4.60万	0.00亿	0.000%
2026-06-16	32.944	34.934	36.114	32.424	1.910	5.784%	6.38万	0.00亿	0.000%
2026-06-15	32.784	33.024	33.334	32.584	0.040	0.121%	3.69万	0.00亿	0.000%
2026-06-12	33.124	32.984	33.524	32.464	0.030	0.091%	3.43万	0.00亿	0.000%
2026-06-11	33.184	32.954	34.364	32.754	-0.560	-1.671%	3.27万	0.00亿	0.000%
2026-06-10	34.184	33.514	35.004	33.064	-0.960	-2.785%	4.04万	0.00亿	0.000%
2026-06-09	35.004	34.474	35.004	33.884	0.060	0.174%	3.17万	0.00亿	0.000%
2026-06-08	34.724	34.414	35.514	33.974	-0.570	-1.629%	4.65万	0.00亿	0.000%
2026-06-05	35.684	34.984	36.124	34.574	-0.480	-1.353%	5.54万	0.00亿	0.000%
2026-06-04	34.454	35.464	35.744	33.924	0.800	2.308%	6.68万	0.00亿	0.000%
2026-06-03	33.404	34.664	35.314	32.804	1.260	3.772%	7.72万	0.00亿	0.000%
2026-06-02	33.174	33.404	33.554	31.504	0.290	0.876%	4.84万	0.00亿	0.000%
2026-06-01	32.744	33.114	33.974	32.614	0.270	0.822%	5.50万	0.00亿	0.000%
2026-05-29	32.334	32.844	34.784	32.334	0.360	1.108%	6.96万	0.00亿	0.000%
2026-05-28	33.244	32.484	33.284	31.504	-0.810	-2.433%	5.67万	0.00亿	0.000%
2026-05-27	34.194	33.294	34.534	33.064	-1.100	-3.198%	4.48万	0.00亿	0.000%
2026-05-26	35.574	34.394	35.574	33.974	-1.300	-3.642%	5.60万	0.00亿	0.000%
2026-05-25	35.354	35.694	37.024	35.194	0.440	1.248%	5.53万	0.00亿	0.000%
2026-05-22	36.034	35.254	36.704	34.684	-1.000	-2.758%	6.15万	0.00亿	0.000%
2026-05-21	38.624	36.254	39.134	35.804	-2.290	-5.941%	7.12万	0.00亿	0.000%
2026-05-20	38.554	38.544	39.024	38.054	-0.160	-0.413%	3.49万	0.00亿	0.000%
2026-05-19	38.404	38.704	39.914	38.324	0.190	0.493%	4.63万	0.00亿	0.000%
2026-05-18	38.964	38.514	39.064	38.054	-0.260	-0.671%	4.77万	0.00亿	0.000%
2026-05-15	39.804	38.774	40.344	38.304	-1.260	-3.147%	5.54万	0.00亿	0.000%
2026-05-14	40.964	40.034	41.404	39.924	-0.940	-2.294%	5.01万	0.00亿	0.000%
2026-05-13	41.864	40.974	42.054	40.824	-0.900	-2.149%	5.54万	0.00亿	0.000%
2026-05-12	41.604	41.874	42.554	40.714	-1.130	-2.628%	8.00万	0.00亿	0.000%
2026-05-11	42.114	43.004	43.124	41.154	1.360	3.266%	8.56万	0.00亿	0.000%
2026-05-08	41.474	41.644	42.124	40.914	0.210	0.507%	5.79万	0.00亿	0.000%
2026-05-07	41.184	41.434	41.724	40.924	0.250	0.607%	4.90万	0.00亿	0.000%
2026-05-06	41.794	41.184	41.964	40.944	0.140	0.341%	5.24万	0.00亿	0.000%
2026-04-30	40.804	41.044	41.694	40.554	0.010	0.024%	5.40万	0.00亿	0.000%
2026-04-29	40.004	41.034	41.654	39.604	0.870	2.166%	8.71万	0.00亿	0.000%
2026-04-28	41.834	40.164	42.754	39.724	0.080	0.200%	12.43万	0.00亿	0.000%
2026-04-27	39.804	40.084	40.254	39.224	0.030	0.075%	4.73万	0.00亿	0.000%
2026-04-24	39.484	40.054	40.654	39.074	0.280	0.704%	4.85万	0.00亿	0.000%
2026-04-23	40.504	39.774	40.504	39.504	-0.630	-1.559%	4.35万	0.00亿	0.000%
2026-04-22	40.804	40.404	40.954	40.084	-0.500	-1.222%	4.87万	0.00亿	0.000%
2026-04-21	41.804	40.904	42.104	40.504	-1.040	-2.479%	6.45万	0.00亿	0.000%
2026-04-20	41.804	41.944	42.294	41.104	0.290	0.696%	5.69万	0.00亿	0.000%
2026-04-17	42.804	41.654	42.804	41.384	-1.150	-2.687%	9.04万	0.00亿	0.000%
2026-04-16	44.514	42.804	44.604	41.984	-1.750	-3.928%	12.13万	0.00亿	0.000%
2026-04-15	44.704	44.554	45.904	43.674	0.360	0.815%	14.37万	0.00亿	0.000%
2026-04-14	42.924	44.194	44.194	42.264	1.150	2.672%	11.21万	0.00亿	0.000%
2026-04-13	45.604	43.044	45.604	42.704	-3.070	-6.657%	15.23万	0.00亿	0.000%
2026-04-10	50.804	46.114	52.534	45.974	-6.690	-12.669%	24.10万	0.00亿	0.000%
2026-04-09	63.804	52.804	64.294	51.894	-9.750	-15.587%	27.12万	0.00亿	0.000%
2026-04-08	61.294	62.554	64.304	59.494	0.270	0.433%	18.10万	0.00亿	0.000%
2026-04-07	61.824	62.284	64.834	60.304	0.000	0.000%	19.59万	0.00亿	0.000%
2026-04-03	58.044	60.954	61.594	56.514	0.000	0.000%	22.68万	0.00亿	0.000%
2026-04-02	61.424	58.904	63.804	55.894	0.000	0.000%	27.49万	0.00亿	0.000%
2026-04-01	52.704	59.414	61.064	52.014	0.000	0.000%	26.01万	0.00亿	0.000%