辰欣药业（603367）历史行情

以下为辰欣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
2026-10-15	13.850	13.820	14.120	13.750	-0.140	-1.003%	499.71万	0.70亿	1.104%
2026-10-14	14.070	13.960	14.130	13.930	-0.140	-0.993%	4.83万	0.00亿	0.000%
2026-10-13	14.210	14.100	14.230	13.890	-0.230	-1.605%	6.75万	0.00亿	0.000%
2026-10-12	14.580	14.330	14.630	14.300	-0.350	-2.384%	6.12万	0.00亿	0.000%
2026-10-09	14.320	14.680	14.710	14.120	0.240	1.662%	9.05万	0.00亿	0.000%
2026-10-08	14.770	14.440	14.900	14.340	-0.090	-0.619%	8.86万	0.00亿	0.000%
2026-10-07	14.200	14.530	14.650	14.190	0.310	2.180%	863.22万	1.25亿	1.907%
2026-10-06	14.200	14.530	14.650	14.190	0.310	2.180%	863.22万	1.25亿	1.907%
2026-10-05	14.200	14.530	14.650	14.190	0.310	2.180%	863.22万	1.25亿	1.907%
2026-10-02	14.200	14.530	14.650	14.190	0.310	2.180%	863.22万	1.25亿	1.907%
2026-10-01	14.200	14.530	14.650	14.190	0.310	2.180%	863.22万	1.25亿	1.907%
2026-09-30	14.200	14.530	14.650	14.190	0.310	2.180%	8.63万	0.00亿	0.000%
2026-09-29	14.220	14.220	14.520	14.150	-0.020	-0.140%	5.19万	0.00亿	0.000%
2026-09-28	14.330	14.240	14.410	14.140	-0.040	-0.280%	4.39万	0.00亿	0.000%
2026-09-27	14.410	14.280	14.620	14.250	-0.200	-1.381%	503.81万	0.73亿	1.113%
2026-09-24	14.410	14.280	14.620	14.250	-0.200	-1.381%	5.04万	0.00亿	0.000%
2026-09-23	14.520	14.480	14.690	14.470	-0.120	-0.822%	5.68万	0.00亿	0.000%
2026-09-22	14.410	14.600	14.750	14.350	0.140	0.968%	8.95万	0.00亿	0.000%
2026-09-21	13.940	14.460	14.490	13.920	0.560	4.029%	9.39万	0.00亿	0.000%
2026-09-18	13.780	13.900	14.060	13.770	0.120	0.871%	5.44万	0.00亿	0.000%
2026-09-17	13.780	13.780	13.930	13.700	0.040	0.291%	3.46万	0.00亿	0.000%
2026-09-16	13.790	13.740	13.840	13.580	0.036	0.263%	2.70万	0.00亿	0.000%
2026-09-15	13.894	13.704	13.964	13.704	-0.240	-1.721%	3.91万	0.00亿	0.000%
2026-09-14	13.684	13.944	13.944	13.654	0.160	1.161%	4.08万	0.00亿	0.000%
2026-09-11	13.994	13.784	14.054	13.604	-0.290	-2.061%	6.35万	0.00亿	0.000%
2026-09-10	14.314	14.074	14.324	14.054	-0.310	-2.155%	4.91万	0.00亿	0.000%
2026-09-09	14.524	14.384	14.554	14.304	-0.240	-1.641%	5.83万	0.00亿	0.000%
2026-09-08	14.294	14.624	14.624	14.184	0.330	2.309%	6.39万	0.00亿	0.000%
2026-09-07	14.244	14.294	14.384	14.244	0.030	0.210%	3.13万	0.00亿	0.000%
2026-09-04	14.394	14.264	14.564	14.164	-0.130	-0.903%	5.72万	0.00亿	0.000%
2026-09-03	14.684	14.394	14.764	14.374	-0.290	-1.975%	6.49万	0.00亿	0.000%
2026-09-02	14.744	14.684	14.884	14.664	-0.100	-0.676%	7.48万	0.00亿	0.000%
2026-09-01	14.344	14.784	14.884	14.334	0.350	2.425%	9.02万	0.00亿	0.000%
2026-08-31	14.484	14.434	14.494	14.244	-0.200	-1.367%	7.17万	0.00亿	0.000%
2026-08-28	14.544	14.634	14.824	14.414	0.060	0.412%	7.90万	0.00亿	0.000%
2026-08-27	14.204	14.574	14.634	14.204	0.290	2.030%	11.56万	0.00亿	0.000%
2026-08-26	14.294	14.284	14.604	14.224	-0.210	-1.449%	12.33万	0.00亿	0.000%
2026-08-25	13.694	14.494	14.574	13.634	1.100	8.213%	20.85万	0.00亿	0.000%
2026-08-24	13.834	13.394	13.924	13.284	-0.490	-3.529%	9.98万	0.00亿	0.000%
2026-08-21	14.484	13.884	14.514	13.794	-0.810	-5.512%	14.32万	0.00亿	0.000%
2026-08-20	14.634	14.694	14.954	14.514	0.390	2.727%	16.00万	0.00亿	0.000%
2026-08-19	14.484	14.304	15.014	14.234	-0.260	-1.785%	15.17万	0.00亿	0.000%
2026-08-18	14.664	14.564	14.844	14.544	-0.200	-1.355%	9.37万	0.00亿	0.000%
2026-08-17	14.984	14.764	14.984	14.424	-0.160	-1.072%	12.39万	0.00亿	0.000%
2026-08-14	15.094	14.924	15.164	14.664	-0.110	-0.732%	15.60万	0.00亿	0.000%
2026-08-13	15.084	15.034	15.494	14.764	-0.150	-0.988%	26.14万	0.00亿	0.000%
2026-08-12	14.414	15.184	15.364	14.364	0.770	5.342%	26.32万	0.00亿	0.000%
2026-08-11	14.574	14.414	14.814	14.394	-0.270	-1.839%	14.02万	0.00亿	0.000%
2026-08-10	14.884	14.684	14.984	14.554	-0.080	-0.542%	16.62万	0.00亿	0.000%
2026-08-07	14.484	14.764	14.764	14.324	0.280	1.933%	18.95万	0.00亿	0.000%
2026-08-06	14.324	14.484	14.604	14.104	0.160	1.117%	17.48万	0.00亿	0.000%
2026-08-05	14.384	14.324	14.434	14.184	-0.140	-0.968%	13.31万	0.00亿	0.000%
2026-08-04	14.384	14.464	14.554	14.304	0.100	0.696%	14.56万	0.00亿	0.000%
2026-08-03	14.064	14.364	14.384	13.994	0.490	3.532%	16.05万	0.00亿	0.000%
2026-07-31	13.604	13.874	13.884	13.534	0.240	1.760%	8.67万	0.00亿	0.000%
2026-07-30	13.864	13.634	14.034	13.564	-0.280	-2.012%	12.31万	0.00亿	0.000%
2026-07-29	13.784	13.914	14.034	13.784	0.080	0.578%	10.60万	0.00亿	0.000%
2026-07-28	13.894	13.834	14.304	13.694	-0.190	-1.355%	11.81万	0.00亿	0.000%
2026-07-27	13.434	14.024	14.074	13.244	0.400	2.936%	14.24万	0.00亿	0.000%
2026-07-24	14.364	13.624	14.464	13.544	-0.950	-6.518%	18.14万	0.00亿	0.000%
2026-07-23	13.964	14.574	14.634	13.834	0.490	3.479%	20.72万	0.00亿	0.000%
2026-07-22	13.714	14.084	14.354	13.684	0.250	1.807%	18.32万	0.00亿	0.000%
2026-07-21	14.144	13.834	14.144	13.544	-0.580	-4.024%	21.58万	0.00亿	0.000%
2026-07-20	13.864	14.414	14.424	13.684	0.440	3.149%	20.42万	0.00亿	0.000%
2026-07-17	15.044	13.974	15.114	13.884	-1.480	-9.577%	28.14万	0.00亿	0.000%
2026-07-16	15.084	15.454	15.674	14.824	-0.060	-0.387%	30.37万	0.00亿	0.000%
2026-07-15	14.984	15.514	15.944	14.864	0.630	4.233%	47.06万	0.00亿	0.000%
2026-07-14	13.534	14.884	14.884	13.264	1.370	10.138%	24.70万	0.00亿	0.000%
2026-07-13	13.424	13.514	13.714	13.294	0.050	0.371%	10.93万	0.00亿	0.000%
2026-07-10	12.884	13.464	13.644	12.804	0.470	3.617%	11.78万	0.00亿	0.000%
2026-07-09	13.134	12.994	13.384	12.804	-0.190	-1.441%	8.14万	0.00亿	0.000%
2026-07-08	13.184	13.184	13.554	13.024	-0.040	-0.302%	8.53万	0.00亿	0.000%
2026-07-07	13.664	13.224	13.784	13.204	-0.530	-3.853%	8.71万	0.00亿	0.000%
2026-07-06	13.674	13.754	14.024	13.654	-0.040	-0.290%	11.75万	0.00亿	0.000%
2026-07-03	13.584	13.794	13.934	13.464	0.250	1.846%	10.83万	0.00亿	0.000%
2026-07-02	13.364	13.544	13.774	13.324	0.180	1.347%	13.86万	0.00亿	0.000%
2026-07-01	12.564	13.364	13.394	12.394	0.750	5.946%	13.50万	0.00亿	0.000%
2026-06-30	12.964	12.614	12.984	12.554	-0.440	-3.371%	9.05万	0.00亿	0.000%
2026-06-29	12.234	13.054	13.064	11.914	0.820	6.703%	14.26万	0.00亿	0.000%
2026-06-26	12.584	12.234	12.744	12.224	-0.520	-4.077%	7.13万	0.00亿	0.000%
2026-06-25	12.964	12.754	13.024	12.494	-0.380	-2.893%	8.49万	0.00亿	0.000%
2026-06-24	13.344	13.134	13.564	13.054	-0.120	-0.905%	9.28万	0.00亿	0.000%
2026-06-23	12.864	13.254	13.654	12.834	0.330	2.553%	11.03万	0.00亿	0.000%
2026-06-22	12.774	12.924	12.924	12.384	0.080	0.623%	7.17万	0.00亿	0.000%
2026-06-18	12.774	12.844	13.064	12.364	0.070	0.548%	6.63万	0.00亿	0.000%
2026-06-17	13.024	12.774	13.024	12.754	-0.200	-1.542%	4.49万	0.00亿	0.000%
2026-06-16	13.114	12.974	13.114	12.934	-0.210	-1.593%	3.70万	0.00亿	0.000%
2026-06-15	13.064	13.184	13.214	13.034	0.130	0.996%	4.74万	0.00亿	0.000%
2026-06-12	12.814	13.054	13.064	12.674	0.240	1.873%	6.58万	0.00亿	0.000%
2026-06-11	12.964	12.814	13.044	12.644	-0.200	-1.537%	5.01万	0.00亿	0.000%
2026-06-10	12.914	13.014	13.044	12.784	0.020	0.154%	4.80万	0.00亿	0.000%
2026-06-09	13.004	12.994	13.234	12.894	-0.010	-0.077%	4.35万	0.00亿	0.000%
2026-06-08	13.144	13.004	13.304	12.884	-0.240	-1.812%	4.76万	0.00亿	0.000%
2026-06-05	13.194	13.244	13.384	13.154	0.150	1.146%	3.95万	0.00亿	0.000%
2026-06-04	13.244	13.094	13.414	13.014	-0.270	-2.020%	3.97万	0.00亿	0.000%
2026-06-03	13.584	13.364	13.614	13.284	-0.180	-1.329%	4.44万	0.00亿	0.000%
2026-06-02	13.774	13.544	13.774	13.444	-0.180	-1.312%	4.26万	0.00亿	0.000%
2026-06-01	13.584	13.724	13.724	13.384	0.140	1.031%	4.44万	0.00亿	0.000%
2026-05-29	13.334	13.584	13.784	13.324	0.250	1.875%	7.55万	0.00亿	0.000%
2026-05-28	13.524	13.334	13.604	13.224	-0.140	-1.039%	5.25万	0.00亿	0.000%
2026-05-27	13.734	13.474	13.744	13.354	-0.280	-2.036%	5.69万	0.00亿	0.000%
2026-05-26	13.674	13.754	13.794	13.574	-0.020	-0.145%	5.11万	0.00亿	0.000%
2026-05-25	14.034	13.774	14.104	13.644	-0.300	-2.132%	6.54万	0.00亿	0.000%
2026-05-22	13.994	14.074	14.194	13.794	0.180	1.296%	5.28万	0.00亿	0.000%
2026-05-21	14.254	13.894	14.444	13.874	-0.370	-2.594%	6.27万	0.00亿	0.000%
2026-05-20	14.374	14.264	14.424	14.134	-0.170	-1.178%	4.31万	0.00亿	0.000%
2026-05-19	14.444	14.434	14.564	14.324	0.070	0.487%	3.68万	0.00亿	0.000%
2026-05-18	14.424	14.364	14.444	14.254	-0.080	-0.554%	4.34万	0.00亿	0.000%
2026-05-15	14.724	14.444	14.814	14.404	-0.330	-2.234%	9.25万	0.00亿	0.000%
2026-05-14	15.064	14.774	15.164	14.774	-0.270	-1.795%	6.49万	0.00亿	0.000%
2026-05-13	15.114	15.044	15.204	14.984	-0.120	-0.791%	5.90万	0.00亿	0.000%
2026-05-12	15.494	15.164	15.494	15.124	-0.330	-2.130%	7.51万	0.00亿	0.000%
2026-05-11	15.334	15.494	15.554	15.194	0.200	1.308%	8.13万	0.00亿	0.000%
2026-05-08	15.304	15.294	15.374	15.204	-0.010	-0.065%	4.53万	0.00亿	0.000%
2026-05-07	15.374	15.304	15.454	15.214	-0.020	-0.131%	4.73万	0.00亿	0.000%
2026-05-06	15.194	15.324	15.334	15.134	0.150	0.989%	5.02万	0.00亿	0.000%
2026-04-30	15.224	15.174	15.354	15.144	-0.110	-0.720%	4.91万	0.00亿	0.000%
2026-04-29	15.104	15.284	15.414	15.044	0.520	3.522%	9.65万	0.00亿	0.000%
2026-04-28	14.974	14.764	15.194	14.744	-0.250	-1.665%	6.42万	0.00亿	0.000%
2026-04-27	14.854	15.014	15.014	14.754	0.080	0.536%	4.98万	0.00亿	0.000%
2026-04-24	15.114	14.934	15.114	14.894	-0.180	-1.191%	5.04万	0.00亿	0.000%
2026-04-23	15.224	15.114	15.324	15.034	-0.170	-1.112%	5.91万	0.00亿	0.000%
2026-04-22	15.354	15.284	15.354	15.174	-0.080	-0.521%	5.07万	0.00亿	0.000%
2026-04-21	15.534	15.364	15.664	15.244	-0.250	-1.601%	8.15万	0.00亿	0.000%
2026-04-20	15.584	15.614	15.724	15.484	-0.030	-0.192%	5.21万	0.00亿	0.000%
2026-04-17	15.924	15.644	15.944	15.544	0.000	0.000%	8.64万	0.00亿	0.000%
2026-04-16	15.930	15.970	16.010	15.750	-0.060	-0.370%	7.70万	1.25亿	1.700%
2026-04-15	15.984	16.034	16.274	15.714	0.000	0.000%	17.44万	0.00亿	0.000%
2026-04-14	15.684	15.844	15.864	15.374	0.190	1.214%	12.20万	0.00亿	0.000%
2026-04-13	15.914	15.654	16.004	15.564	0.000	0.000%	10.31万	0.00亿	0.000%
2026-04-10	15.424	15.964	16.924	15.384	0.000	0.000%	22.51万	0.00亿	0.000%
2026-04-09	15.834	15.434	16.154	15.384	0.000	0.000%	14.49万	0.00亿	0.000%
2026-04-08	16.264	15.974	16.304	15.804	0.000	0.000%	12.41万	0.00亿	0.000%
2026-04-07	15.974	15.964	16.144	15.494	0.000	0.000%	11.14万	0.00亿	0.000%
2026-04-03	16.504	15.984	16.714	15.964	0.000	0.000%	19.93万	0.00亿	0.000%
2026-04-02	17.124	17.254	17.474	17.024	0.000	0.000%	18.45万	0.00亿	0.000%
2026-04-01	16.424	17.294	17.334	16.424	0.000	0.000%	21.25万	0.00亿	0.000%