鲁抗医药（600789）历史行情
以下为鲁抗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 | 8.030 | 8.280 | 8.400 | 7.910 | 0.130 | 1.595% | 113.85万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.640 | 8.150 | 8.640 | 8.050 | 0.300 | 3.822% | 127.55万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.640 | 7.850 | 7.870 | 7.630 | 0.220 | 2.883% | 3,436.19万 | 2.69亿 | 3.401% |
| 2026-10-06 | 7.640 | 7.850 | 7.870 | 7.630 | 0.220 | 2.883% | 3,436.19万 | 2.69亿 | 3.401% |
| 2026-10-05 | 7.640 | 7.850 | 7.870 | 7.630 | 0.220 | 2.883% | 3,436.19万 | 2.69亿 | 3.401% |
| 2026-10-02 | 7.640 | 7.850 | 7.870 | 7.630 | 0.220 | 2.883% | 3,436.19万 | 2.69亿 | 3.401% |
| 2026-10-01 | 7.640 | 7.850 | 7.870 | 7.630 | 0.220 | 2.883% | 3,436.19万 | 2.69亿 | 3.401% |
| 2026-09-30 | 7.640 | 7.850 | 7.870 | 7.630 | 0.220 | 2.883% | 34.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.690 | 7.630 | 7.800 | 7.600 | -0.100 | -1.294% | 21.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.550 | 7.730 | 7.820 | 7.540 | 0.190 | 2.520% | 28.36万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.740 | 7.540 | 7.810 | 7.530 | -0.220 | -2.835% | 1,918.72万 | 1.47亿 | 1.899% |
| 2026-09-24 | 7.740 | 7.540 | 7.810 | 7.530 | -0.220 | -2.835% | 19.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.890 | 7.760 | 7.930 | 7.760 | -0.090 | -1.146% | 19.42万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.840 | 7.850 | 7.970 | 7.800 | -0.010 | -0.127% | 30.02万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.620 | 7.860 | 7.900 | 7.620 | 0.280 | 3.694% | 41.60万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.530 | 7.580 | 7.720 | 7.500 | 0.060 | 0.798% | 20.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.400 | 7.520 | 7.540 | 7.400 | 0.070 | 0.940% | 12.83万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.430 | 7.450 | 7.500 | 7.340 | 0.020 | 0.269% | 12.18万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.580 | 7.430 | 7.600 | 7.420 | -0.150 | -1.979% | 15.12万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.490 | 7.580 | 7.590 | 7.440 | 0.050 | 0.664% | 19.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.760 | 7.530 | 7.780 | 7.460 | -0.250 | -3.213% | 36.09万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.720 | 7.780 | 7.900 | 7.560 | 0.060 | 0.777% | 37.02万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.750 | 7.720 | 7.780 | 7.690 | -0.080 | -1.026% | 15.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.610 | 7.800 | 7.830 | 7.580 | 0.170 | 2.228% | 22.06万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.600 | 7.630 | 7.650 | 7.540 | 0.050 | 0.660% | 11.88万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.600 | 7.580 | 7.670 | 7.540 | 0.000 | 0.000% | 16.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.690 | 7.580 | 7.740 | 7.550 | -0.110 | -1.430% | 17.83万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.870 | 7.690 | 7.910 | 7.680 | -0.220 | -2.781% | 23.41万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.880 | 7.910 | 7.940 | 7.760 | 0.150 | 1.933% | 33.54万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.820 | 7.760 | 7.990 | 7.750 | 0.210 | 2.781% | 49.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.410 | 7.550 | 7.580 | 7.400 | 0.080 | 1.071% | 20.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.400 | 7.470 | 7.500 | 7.380 | 0.070 | 0.946% | 17.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.360 | 7.400 | 7.540 | 7.340 | 0.020 | 0.271% | 21.44万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.160 | 7.380 | 7.410 | 7.100 | 0.190 | 2.643% | 24.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.330 | 7.190 | 7.350 | 7.140 | -0.140 | -1.910% | 21.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.590 | 7.330 | 7.600 | 7.270 | -0.360 | -4.681% | 45.75万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.490 | 7.690 | 7.750 | 7.490 | 0.290 | 3.919% | 49.83万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.510 | 7.400 | 7.590 | 7.360 | -0.120 | -1.596% | 26.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.520 | 7.520 | 7.610 | 7.500 | -0.050 | -0.661% | 22.30万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.600 | 7.570 | 7.660 | 7.380 | -0.040 | -0.526% | 32.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.660 | 7.610 | 7.820 | 7.520 | -0.060 | -0.782% | 41.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.520 | 7.670 | 7.810 | 7.430 | 0.140 | 1.859% | 55.11万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.480 | 7.530 | 7.610 | 7.400 | 0.020 | 0.266% | 28.64万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.600 | 7.510 | 7.760 | 7.500 | -0.050 | -0.661% | 45.17万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.510 | 7.560 | 7.650 | 7.480 | 0.050 | 0.666% | 29.61万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.330 | 7.510 | 7.510 | 7.280 | 0.150 | 2.038% | 38.18万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.440 | 7.360 | 7.470 | 7.290 | 0.020 | 0.272% | 25.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.500 | 7.340 | 7.510 | 7.290 | -0.130 | -1.740% | 26.08万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.500 | 7.470 | 7.590 | 7.450 | 0.010 | 0.134% | 17.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.360 | 7.460 | 7.480 | 7.340 | 0.090 | 1.221% | 17.05万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.330 | 7.370 | 7.400 | 7.310 | 0.020 | 0.272% | 18.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.380 | 7.350 | 7.470 | 7.270 | -0.030 | -0.407% | 19.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.350 | 7.380 | 7.420 | 7.310 | 0.070 | 0.958% | 18.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.290 | 7.310 | 7.410 | 7.270 | -0.030 | -0.409% | 17.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.190 | 7.340 | 7.370 | 7.080 | 0.240 | 3.380% | 24.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.320 | 7.100 | 7.380 | 7.100 | -0.270 | -3.664% | 20.38万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.240 | 7.370 | 7.420 | 7.180 | 0.090 | 1.236% | 25.17万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.220 | 7.280 | 7.340 | 7.180 | 0.060 | 0.831% | 24.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.260 | 7.220 | 7.330 | 7.140 | -0.080 | -1.096% | 24.57万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.110 | 7.300 | 7.380 | 7.110 | 0.150 | 2.098% | 31.01万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.450 | 7.150 | 7.520 | 7.150 | -0.320 | -4.284% | 36.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.300 | 7.470 | 7.510 | 7.270 | 0.130 | 1.771% | 38.89万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.100 | 7.340 | 7.400 | 7.060 | 0.190 | 2.657% | 36.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.910 | 7.150 | 7.170 | 6.810 | 0.200 | 2.878% | 36.08万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.920 | 6.950 | 7.040 | 6.860 | 0.070 | 1.017% | 30.89万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.680 | 6.880 | 6.960 | 6.580 | 0.170 | 2.534% | 29.94万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.710 | 6.710 | 6.860 | 6.650 | -0.070 | -1.032% | 17.19万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.720 | 6.780 | 6.850 | 6.650 | 0.050 | 0.743% | 16.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.930 | 6.730 | 6.930 | 6.720 | -0.220 | -3.165% | 17.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.880 | 6.950 | 7.040 | 6.810 | 0.040 | 0.579% | 26.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.930 | 6.910 | 6.970 | 6.760 | 0.060 | 0.876% | 26.81万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.750 | 6.850 | 7.010 | 6.710 | 0.010 | 0.146% | 33.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.640 | 6.840 | 6.860 | 6.430 | 0.080 | 1.183% | 46.87万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.200 | 6.760 | 7.250 | 6.630 | -0.610 | -8.277% | 69.89万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.770 | 7.370 | 7.450 | 6.630 | 0.600 | 8.863% | 46.19万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.010 | 6.770 | 7.050 | 6.770 | -0.290 | -4.108% | 12.79万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.140 | 7.060 | 7.140 | 6.910 | -0.130 | -1.808% | 14.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.400 | 7.190 | 7.470 | 7.170 | -0.160 | -2.177% | 18.38万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.060 | 7.350 | 7.550 | 7.040 | 0.280 | 3.960% | 25.56万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.030 | 7.070 | 7.100 | 6.830 | 0.020 | 0.284% | 13.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.000 | 7.050 | 7.080 | 6.920 | 0.070 | 1.003% | 8.69万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.040 | 6.980 | 7.070 | 6.950 | -0.070 | -0.993% | 6.63万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.130 | 7.050 | 7.140 | 7.020 | -0.110 | -1.536% | 7.37万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.120 | 7.160 | 7.220 | 7.090 | 0.050 | 0.703% | 9.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.950 | 7.110 | 7.120 | 6.950 | 0.160 | 2.302% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.040 | 6.950 | 7.080 | 6.920 | -0.140 | -1.975% | 8.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.040 | 7.090 | 7.110 | 6.910 | 0.040 | 0.567% | 10.95万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.140 | 7.050 | 7.170 | 7.010 | -0.090 | -1.261% | 10.73万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.190 | 7.140 | 7.320 | 7.090 | -0.140 | -1.923% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.330 | 7.280 | 7.380 | 7.260 | 0.000 | 0.000% | 8.86万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.520 | 7.280 | 7.590 | 7.240 | -0.280 | -3.704% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.730 | 7.560 | 7.740 | 7.540 | -0.190 | -2.452% | 11.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.850 | 7.750 | 7.880 | 7.750 | -0.120 | -1.525% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.800 | 7.870 | 7.890 | 7.750 | 0.040 | 0.511% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.750 | 7.830 | 7.870 | 7.670 | 0.090 | 1.163% | 12.91万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.900 | 7.740 | 7.960 | 7.690 | -0.200 | -2.519% | 12.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.060 | 7.940 | 8.090 | 7.880 | -0.160 | -1.975% | 14.41万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.080 | 8.100 | 8.150 | 8.050 | 0.050 | 0.621% | 11.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.090 | 8.050 | 8.120 | 8.020 | -0.010 | -0.124% | 8.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.060 | 8.060 | 8.100 | 8.020 | 0.000 | 0.000% | 8.45万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.130 | 8.060 | 8.210 | 8.030 | -0.110 | -1.346% | 14.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.280 | 8.170 | 8.330 | 8.050 | -0.120 | -1.448% | 17.49万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.300 | 8.290 | 8.320 | 8.240 | 0.000 | 0.000% | 8.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.250 | 8.290 | 8.360 | 8.220 | 0.080 | 0.974% | 12.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.170 | 8.210 | 8.220 | 8.090 | 0.040 | 0.490% | 12.32万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.350 | 8.170 | 8.400 | 8.160 | -0.170 | -2.038% | 15.70万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.390 | 8.340 | 8.400 | 8.320 | -0.120 | -1.418% | 15.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.590 | 8.460 | 8.630 | 8.420 | -0.300 | -3.425% | 32.16万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.540 | 8.760 | 8.820 | 8.430 | 0.340 | 4.038% | 53.65万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.400 | 8.420 | 8.470 | 8.320 | 0.100 | 1.202% | 23.19万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.260 | 8.320 | 8.420 | 8.180 | 0.040 | 0.483% | 19.43万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.100 | 8.280 | 8.320 | 8.100 | 0.190 | 2.349% | 20.41万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.110 | 8.090 | 8.140 | 8.070 | -0.020 | -0.247% | 7.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.030 | 8.110 | 8.120 | 8.010 | 0.070 | 0.871% | 7.20万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.030 | 8.040 | 8.090 | 8.010 | 0.010 | 0.125% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.960 | 8.030 | 8.080 | 7.940 | -0.040 | -0.496% | 9.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.120 | 8.070 | 8.140 | 8.050 | -0.070 | -0.860% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.150 | 8.140 | 8.190 | 8.100 | -0.010 | -0.123% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.160 | 8.150 | 8.170 | 8.120 | -0.020 | -0.245% | 7.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.200 | 8.170 | 8.260 | 8.160 | -0.040 | -0.487% | 6.60万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.200 | 8.210 | 8.220 | 8.160 | 0.010 | 0.122% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.320 | 8.200 | 8.350 | 8.170 | -0.130 | -1.561% | 12.90万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.370 | 8.330 | 8.400 | 8.290 | -0.100 | -1.186% | 16.69万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.300 | 8.430 | 8.460 | 8.260 | 0.180 | 2.182% | 24.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.240 | 8.250 | 8.260 | 8.150 | 0.040 | 0.487% | 11.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.310 | 8.210 | 8.310 | 8.190 | 0.000 | 0.000% | 10.70万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.280 | 8.310 | 8.420 | 8.250 | 0.000 | 0.000% | 13.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.370 | 8.270 | 8.530 | 8.260 | 0.000 | 0.000% | 18.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.470 | 8.450 | 8.500 | 8.360 | 0.000 | 0.000% | 16.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.230 | 8.360 | 8.390 | 8.110 | 0.000 | 0.000% | 12.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.350 | 8.250 | 8.420 | 8.250 | 0.000 | 0.000% | 15.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.460 | 8.420 | 8.560 | 8.410 | 0.000 | 0.000% | 20.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.330 | 8.450 | 8.470 | 8.250 | 0.000 | 0.000% | 18.94万 | 0.00亿 | 0.000% |