诚意药业（603811）历史行情
以下为诚意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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.920 | 7.070 | 7.080 | 6.860 | 0.150 | 2.168% | 567.91万 | 0.40亿 | 1.239% |
| 2026-10-08 | 7.010 | 6.920 | 7.050 | 6.890 | -0.070 | -1.001% | 3.69万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.960 | 6.990 | 7.050 | 6.930 | 0.040 | 0.576% | 335.18万 | 0.23亿 | 0.731% |
| 2026-10-06 | 6.960 | 6.990 | 7.050 | 6.930 | 0.040 | 0.576% | 335.18万 | 0.23亿 | 0.731% |
| 2026-10-05 | 6.960 | 6.990 | 7.050 | 6.930 | 0.040 | 0.576% | 335.18万 | 0.23亿 | 0.731% |
| 2026-10-02 | 6.960 | 6.990 | 7.050 | 6.930 | 0.040 | 0.576% | 335.18万 | 0.23亿 | 0.731% |
| 2026-10-01 | 6.960 | 6.990 | 7.050 | 6.930 | 0.040 | 0.576% | 335.18万 | 0.23亿 | 0.731% |
| 2026-09-30 | 6.960 | 6.990 | 7.050 | 6.930 | 0.040 | 0.576% | 3.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.860 | 6.950 | 7.040 | 6.830 | 0.060 | 0.871% | 3.91万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.900 | 6.890 | 6.970 | 6.860 | 0.020 | 0.291% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.930 | 6.870 | 7.010 | 6.860 | -0.090 | -1.293% | 323.89万 | 0.22亿 | 0.707% |
| 2026-09-24 | 6.930 | 6.870 | 7.010 | 6.860 | -0.090 | -1.293% | 3.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.010 | 6.960 | 7.040 | 6.950 | -0.050 | -0.713% | 2.81万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.010 | 7.010 | 7.090 | 6.950 | -0.010 | -0.142% | 5.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.810 | 7.020 | 7.040 | 6.800 | 0.250 | 3.693% | 7.51万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.770 | 6.770 | 6.900 | 6.760 | 0.000 | 0.000% | 3.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.700 | 6.770 | 6.800 | 6.650 | 0.080 | 1.196% | 4.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.640 | 6.690 | 6.730 | 6.610 | 0.010 | 0.150% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.910 | 6.680 | 6.910 | 6.640 | -0.250 | -3.608% | 7.12万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.960 | 6.930 | 7.010 | 6.880 | 0.020 | 0.289% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.040 | 6.910 | 7.040 | 6.830 | -0.170 | -2.401% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.190 | 7.080 | 7.190 | 7.020 | -0.110 | -1.530% | 4.74万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.250 | 7.190 | 7.290 | 7.180 | -0.130 | -1.776% | 4.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.170 | 7.320 | 7.320 | 7.130 | 0.150 | 2.092% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.210 | 7.170 | 7.250 | 7.160 | -0.040 | -0.555% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.260 | 7.210 | 7.300 | 7.180 | -0.020 | -0.277% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.250 | 7.230 | 7.300 | 7.180 | -0.020 | -0.276% | 3.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.330 | 7.250 | 7.340 | 7.200 | -0.080 | -1.091% | 4.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.180 | 7.330 | 7.350 | 7.160 | 0.140 | 1.947% | 6.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.280 | 7.190 | 7.280 | 7.170 | -0.130 | -1.776% | 6.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.330 | 7.320 | 7.380 | 7.230 | -0.040 | -0.543% | 5.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.370 | 7.360 | 7.490 | 7.300 | -0.090 | -1.208% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.370 | 7.450 | 7.630 | 7.370 | 0.020 | 0.269% | 5.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.210 | 7.430 | 7.460 | 7.160 | 0.190 | 2.624% | 5.46万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.390 | 7.240 | 7.440 | 7.200 | -0.160 | -2.162% | 4.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.570 | 7.400 | 7.600 | 7.340 | -0.230 | -3.014% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.620 | 7.630 | 7.730 | 7.580 | 0.120 | 1.598% | 6.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.620 | 7.510 | 7.860 | 7.510 | -0.150 | -1.958% | 10.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.550 | 7.660 | 7.850 | 7.500 | 0.160 | 2.133% | 15.81万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.410 | 7.500 | 7.560 | 7.290 | 0.060 | 0.806% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.460 | 7.440 | 7.580 | 7.410 | -0.070 | -0.932% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.430 | 7.510 | 7.580 | 7.410 | 0.020 | 0.267% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.410 | 7.490 | 7.520 | 7.380 | 0.090 | 1.216% | 4.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.450 | 7.400 | 7.510 | 7.390 | -0.060 | -0.804% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.430 | 7.460 | 7.520 | 7.430 | 0.030 | 0.404% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.190 | 7.430 | 7.430 | 7.160 | 0.220 | 3.051% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.240 | 7.210 | 7.240 | 7.130 | -0.010 | -0.139% | 3.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.240 | 7.220 | 7.260 | 7.160 | -0.020 | -0.276% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.170 | 7.240 | 7.310 | 7.170 | 0.100 | 1.401% | 4.25万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.160 | 7.140 | 7.200 | 7.070 | 0.020 | 0.281% | 4.68万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.100 | 7.120 | 7.140 | 7.060 | 0.070 | 0.993% | 3.17万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.090 | 7.050 | 7.180 | 7.010 | -0.080 | -1.122% | 3.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.020 | 7.130 | 7.200 | 7.020 | 0.100 | 1.422% | 3.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.050 | 7.030 | 7.120 | 6.990 | -0.020 | -0.284% | 2.35万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.910 | 7.050 | 7.120 | 6.900 | 0.120 | 1.732% | 3.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.070 | 6.930 | 7.130 | 6.920 | -0.190 | -2.669% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.080 | 7.120 | 7.140 | 6.970 | 0.070 | 0.993% | 4.73万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.030 | 7.050 | 7.250 | 6.990 | -0.040 | -0.564% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.210 | 7.090 | 7.250 | 6.830 | -0.170 | -2.342% | 11.72万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.410 | 7.260 | 7.510 | 7.180 | -0.170 | -2.288% | 7.67万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.840 | 7.430 | 7.870 | 7.390 | -0.430 | -5.471% | 12.68万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.800 | 7.860 | 8.000 | 7.690 | 0.050 | 0.640% | 11.26万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.390 | 7.810 | 7.840 | 7.350 | 0.400 | 5.398% | 13.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.250 | 7.410 | 7.450 | 7.150 | 0.160 | 2.207% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.410 | 7.250 | 7.410 | 7.170 | -0.060 | -0.821% | 5.18万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.230 | 7.310 | 7.420 | 7.100 | 0.080 | 1.107% | 5.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.300 | 7.230 | 7.430 | 7.140 | -0.130 | -1.766% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.460 | 7.360 | 7.540 | 7.350 | -0.130 | -1.736% | 4.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.640 | 7.490 | 7.750 | 7.470 | -0.210 | -2.727% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.560 | 7.700 | 7.850 | 7.510 | 0.100 | 1.316% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.670 | 7.600 | 7.740 | 7.460 | 0.060 | 0.796% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.650 | 7.540 | 7.880 | 7.520 | -0.180 | -2.332% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.390 | 7.720 | 7.770 | 7.270 | 0.200 | 2.660% | 10.78万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.710 | 7.520 | 7.730 | 7.410 | -0.230 | -2.968% | 6.27万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.550 | 7.750 | 7.800 | 7.300 | 0.160 | 2.108% | 7.31万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.580 | 7.590 | 7.640 | 7.360 | -0.003 | -0.040% | 5.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.700 | 7.593 | 7.700 | 7.464 | -0.078 | -1.017% | 3.32万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.664 | 7.671 | 7.714 | 7.507 | 0.035 | 0.458% | 4.48万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.543 | 7.636 | 7.764 | 7.514 | 0.043 | 0.566% | 4.62万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.564 | 7.593 | 7.607 | 7.186 | 0.200 | 2.705% | 4.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.386 | 7.393 | 7.421 | 7.250 | -0.007 | -0.095% | 3.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.514 | 7.400 | 7.521 | 7.379 | -0.121 | -1.609% | 2.57万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.621 | 7.521 | 7.714 | 7.464 | -0.143 | -1.866% | 3.75万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.350 | 7.664 | 7.786 | 7.300 | 0.350 | 4.785% | 7.87万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.143 | 7.314 | 7.314 | 7.093 | 0.200 | 2.811% | 3.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.179 | 7.114 | 7.250 | 7.007 | -0.136 | -1.876% | 3.13万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.193 | 7.250 | 7.264 | 7.129 | -0.021 | -0.289% | 2.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.250 | 7.271 | 7.343 | 7.193 | 0.021 | 0.290% | 2.53万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.400 | 7.250 | 7.464 | 7.186 | -0.221 | -2.958% | 3.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.429 | 7.471 | 7.514 | 7.393 | 0.071 | 0.959% | 2.88万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.507 | 7.400 | 7.521 | 7.371 | -0.136 | -1.805% | 2.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.714 | 7.536 | 7.714 | 7.486 | -0.178 | -2.307% | 4.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.814 | 7.714 | 7.829 | 7.700 | -0.107 | -1.368% | 3.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.843 | 7.821 | 7.857 | 7.643 | -0.029 | -0.369% | 4.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.736 | 7.850 | 7.971 | 7.736 | 0.014 | 0.179% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.364 | 7.836 | 7.964 | 7.364 | 0.407 | 5.479% | 12.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.507 | 7.429 | 7.514 | 7.350 | -0.078 | -1.039% | 4.00万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.607 | 7.507 | 7.621 | 7.443 | -0.100 | -1.315% | 2.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.721 | 7.607 | 7.786 | 7.521 | -0.114 | -1.476% | 5.08万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.729 | 7.721 | 7.750 | 7.629 | 0.042 | 0.547% | 3.46万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.750 | 7.679 | 8.000 | 7.650 | -0.071 | -0.916% | 5.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.814 | 7.750 | 7.843 | 7.693 | -0.121 | -1.537% | 4.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.857 | 7.871 | 7.929 | 7.771 | -0.022 | -0.279% | 3.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.950 | 7.893 | 7.964 | 7.807 | -0.086 | -1.078% | 4.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.036 | 7.979 | 8.071 | 7.929 | -0.078 | -0.968% | 5.61万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.193 | 8.057 | 8.236 | 8.057 | -0.136 | -1.660% | 5.97万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.293 | 8.193 | 8.329 | 8.150 | -0.114 | -1.372% | 7.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.521 | 8.307 | 8.521 | 8.293 | -0.272 | -3.171% | 10.17万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.643 | 8.579 | 8.643 | 8.414 | 0.008 | 0.093% | 11.14万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.350 | 8.571 | 8.657 | 8.343 | 0.257 | 3.091% | 14.02万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.257 | 8.314 | 8.414 | 8.257 | 0.050 | 0.605% | 4.69万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.307 | 8.264 | 8.393 | 8.236 | 0.007 | 0.085% | 6.31万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.293 | 8.257 | 8.407 | 8.250 | -0.086 | -1.031% | 4.92万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.221 | 8.343 | 8.357 | 8.171 | 0.114 | 1.385% | 5.78万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.250 | 8.229 | 8.429 | 8.193 | -0.064 | -0.772% | 6.98万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.486 | 8.293 | 8.486 | 8.136 | -0.128 | -1.520% | 11.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.393 | 8.421 | 8.571 | 8.143 | 0.128 | 1.543% | 14.09万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.200 | 8.293 | 8.343 | 8.121 | 0.136 | 1.667% | 7.39万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.221 | 8.157 | 8.271 | 8.143 | -0.114 | -1.378% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.379 | 8.271 | 8.443 | 8.193 | -0.129 | -1.536% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.429 | 8.400 | 8.500 | 8.314 | 0.021 | 0.251% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.479 | 8.379 | 8.521 | 8.293 | -0.142 | -1.666% | 6.85万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.629 | 8.521 | 8.629 | 8.443 | -0.036 | -0.421% | 7.14万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.414 | 8.557 | 8.579 | 8.286 | 0.236 | 2.836% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.300 | 8.321 | 8.379 | 8.179 | 0.035 | 0.422% | 6.24万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.379 | 8.286 | 8.386 | 8.250 | 0.000 | 0.000% | 6.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.329 | 8.421 | 8.571 | 8.307 | 0.000 | 0.000% | 7.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.436 | 8.329 | 8.593 | 8.286 | 0.000 | 0.000% | 6.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.500 | 8.450 | 8.507 | 8.286 | 0.000 | 0.000% | 7.40万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.264 | 8.379 | 8.421 | 8.050 | 0.000 | 0.000% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.471 | 8.271 | 8.521 | 8.236 | 0.000 | 0.000% | 8.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.564 | 8.536 | 8.629 | 8.443 | 0.000 | 0.000% | 7.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.336 | 8.579 | 8.621 | 8.221 | 0.000 | 0.000% | 14.20万 | 0.00亿 | 0.000% |