东亚药业（605177）历史行情

以下为东亚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	26.900	28.290	28.290	25.140	2.570	9.992%	1,518.29万	4.03亿	13.359%
2026-10-08	24.300	25.720	26.690	24.300	1.460	6.018%	13.28万	0.00亿	0.000%
2026-10-07	25.210	24.260	25.210	24.180	-0.560	-2.256%	560.31万	1.38亿	4.930%
2026-10-06	25.210	24.260	25.210	24.180	-0.560	-2.256%	560.31万	1.38亿	4.930%
2026-10-05	25.210	24.260	25.210	24.180	-0.560	-2.256%	560.31万	1.38亿	4.930%
2026-10-02	25.210	24.260	25.210	24.180	-0.560	-2.256%	560.31万	1.38亿	4.930%
2026-10-01	25.210	24.260	25.210	24.180	-0.560	-2.256%	560.31万	1.38亿	4.930%
2026-09-30	25.210	24.260	25.210	24.180	-0.560	-2.256%	5.60万	0.00亿	0.000%
2026-09-29	25.600	24.820	25.830	24.800	-1.050	-4.059%	5.78万	0.00亿	0.000%
2026-09-28	25.700	25.870	26.200	24.620	0.010	0.039%	7.23万	0.00亿	0.000%
2026-09-27	24.990	25.860	25.960	24.620	0.970	3.897%	699.40万	1.79亿	6.154%
2026-09-24	24.990	25.860	25.960	24.620	0.970	3.897%	6.99万	0.00亿	0.000%
2026-09-23	24.680	24.890	25.870	24.250	0.190	0.769%	8.09万	0.00亿	0.000%
2026-09-22	24.710	24.700	25.020	23.830	-0.030	-0.121%	7.86万	0.00亿	0.000%
2026-09-21	24.020	24.730	25.180	23.390	0.040	0.162%	11.15万	0.00亿	0.000%
2026-09-18	25.620	24.690	26.440	23.850	-1.050	-4.079%	11.14万	0.00亿	0.000%
2026-09-17	24.760	25.740	26.580	24.290	0.960	3.874%	10.15万	0.00亿	0.000%
2026-09-16	24.640	24.780	25.250	23.020	-0.120	-0.482%	10.37万	0.00亿	0.000%
2026-09-15	24.990	24.900	26.120	24.480	-0.100	-0.400%	8.30万	0.00亿	0.000%
2026-09-14	23.570	25.000	25.150	23.010	1.430	6.067%	10.28万	0.00亿	0.000%
2026-09-11	24.900	23.570	25.580	22.240	-1.140	-4.614%	13.17万	0.00亿	0.000%
2026-09-10	23.000	24.710	25.060	22.500	1.930	8.472%	13.78万	0.00亿	0.000%
2026-09-09	22.500	22.780	23.090	21.550	0.720	3.264%	13.36万	0.00亿	0.000%
2026-09-08	20.000	22.060	22.060	19.570	2.010	10.025%	11.02万	0.00亿	0.000%
2026-09-07	21.760	20.050	22.810	19.920	-1.920	-8.739%	17.21万	0.00亿	0.000%
2026-09-04	23.200	21.970	25.100	21.580	-0.850	-3.725%	21.82万	0.00亿	0.000%
2026-09-03	23.090	22.820	23.820	22.380	-0.620	-2.645%	5.78万	0.00亿	0.000%
2026-09-02	23.060	23.440	23.710	22.260	0.640	2.807%	7.51万	0.00亿	0.000%
2026-09-01	21.450	22.800	23.070	21.450	1.130	5.215%	6.53万	0.00亿	0.000%
2026-08-31	21.090	21.670	21.670	20.780	0.220	1.026%	3.95万	0.00亿	0.000%
2026-08-28	20.070	21.450	21.890	20.030	1.380	6.876%	5.89万	0.00亿	0.000%
2026-08-27	19.850	20.070	20.400	19.850	-0.020	-0.100%	3.12万	0.00亿	0.000%
2026-08-26	20.420	20.090	20.790	19.910	-0.290	-1.423%	4.65万	0.00亿	0.000%
2026-08-25	20.590	20.380	20.630	19.900	-0.260	-1.260%	4.01万	0.00亿	0.000%
2026-08-24	20.640	20.640	20.940	19.360	-0.090	-0.434%	8.19万	0.00亿	0.000%
2026-08-21	20.190	20.730	20.760	19.560	-0.040	-0.193%	7.64万	0.00亿	0.000%
2026-08-20	19.560	20.770	21.290	19.330	1.420	7.339%	11.51万	0.00亿	0.000%
2026-08-19	19.180	19.350	20.090	18.700	0.350	1.842%	5.71万	0.00亿	0.000%
2026-08-18	18.610	19.000	19.290	18.610	0.310	1.659%	2.74万	0.00亿	0.000%
2026-08-17	18.510	18.690	18.840	17.900	0.120	0.646%	2.93万	0.00亿	0.000%
2026-08-14	18.430	18.570	19.680	17.800	-0.040	-0.215%	4.72万	0.00亿	0.000%
2026-08-13	17.800	18.610	18.790	17.430	1.000	5.679%	4.90万	0.00亿	0.000%
2026-08-12	17.350	17.610	17.840	17.350	0.070	0.399%	1.40万	0.00亿	0.000%
2026-08-11	17.290	17.540	18.070	17.120	0.140	0.805%	2.46万	0.00亿	0.000%
2026-08-10	16.850	17.400	17.470	16.700	0.630	3.757%	1.80万	0.00亿	0.000%
2026-08-07	16.800	16.770	16.800	16.300	0.110	0.660%	1.48万	0.00亿	0.000%
2026-08-06	16.580	16.660	16.750	16.330	0.030	0.180%	1.40万	0.00亿	0.000%
2026-08-05	16.950	16.630	16.970	16.490	0.030	0.181%	1.83万	0.00亿	0.000%
2026-08-04	16.360	16.600	16.680	16.300	0.240	1.467%	1.53万	0.00亿	0.000%
2026-08-03	15.720	16.360	16.390	15.610	0.710	4.537%	2.01万	0.00亿	0.000%
2026-07-31	15.260	15.650	15.720	15.190	0.550	3.642%	1.90万	0.00亿	0.000%
2026-07-30	15.340	15.100	15.680	14.900	-0.220	-1.436%	2.40万	0.00亿	0.000%
2026-07-29	15.090	15.320	15.480	14.910	0.330	2.201%	2.37万	0.00亿	0.000%
2026-07-28	14.910	14.990	15.310	14.720	0.140	0.943%	1.86万	0.00亿	0.000%
2026-07-27	14.240	14.850	14.890	13.960	0.530	3.701%	2.37万	0.00亿	0.000%
2026-07-24	14.560	14.320	14.730	14.190	-0.420	-2.849%	1.76万	0.00亿	0.000%
2026-07-23	14.330	14.740	14.810	14.140	0.270	1.866%	2.28万	0.00亿	0.000%
2026-07-22	14.520	14.470	14.820	14.310	0.030	0.208%	3.09万	0.00亿	0.000%
2026-07-21	14.800	14.440	15.060	13.710	-0.620	-4.117%	4.48万	0.00亿	0.000%
2026-07-20	15.350	15.060	15.870	14.800	-0.290	-1.889%	3.22万	0.00亿	0.000%
2026-07-17	16.400	15.350	16.630	15.340	-1.040	-6.345%	2.88万	0.00亿	0.000%
2026-07-16	16.360	16.390	16.790	16.060	0.040	0.245%	2.06万	0.00亿	0.000%
2026-07-15	16.320	16.350	16.900	16.160	-0.140	-0.849%	2.40万	0.00亿	0.000%
2026-07-14	16.100	16.490	16.540	15.700	0.590	3.711%	2.37万	0.00亿	0.000%
2026-07-13	16.390	15.900	16.650	15.860	-0.490	-2.990%	2.45万	0.00亿	0.000%
2026-07-10	15.900	16.390	16.760	15.540	0.450	2.823%	2.93万	0.00亿	0.000%
2026-07-09	16.200	15.940	16.530	15.700	-0.290	-1.787%	2.65万	0.00亿	0.000%
2026-07-08	16.550	16.230	16.660	16.130	-0.280	-1.696%	2.06万	0.00亿	0.000%
2026-07-07	17.480	16.510	17.570	16.510	-0.960	-5.495%	2.66万	0.00亿	0.000%
2026-07-06	17.930	17.470	18.440	17.440	-0.390	-2.184%	2.19万	0.00亿	0.000%
2026-07-03	18.060	17.860	18.350	17.540	0.000	0.000%	2.89万	0.00亿	0.000%
2026-07-02	17.800	17.860	18.580	17.750	0.030	0.168%	3.68万	0.00亿	0.000%
2026-07-01	17.080	17.830	18.320	16.820	0.720	4.208%	3.74万	0.00亿	0.000%
2026-06-30	17.180	17.110	17.620	16.600	-0.090	-0.523%	3.54万	0.00亿	0.000%
2026-06-29	16.080	17.200	17.500	15.450	1.170	7.299%	6.13万	0.00亿	0.000%
2026-06-26	16.590	16.030	16.780	16.000	-0.740	-4.413%	2.74万	0.00亿	0.000%
2026-06-25	16.930	16.770	17.280	16.550	-0.360	-2.102%	4.21万	0.00亿	0.000%
2026-06-24	17.830	17.130	18.100	17.070	-0.700	-3.926%	4.11万	0.00亿	0.000%
2026-06-23	17.950	17.830	18.390	17.710	-0.120	-0.669%	3.90万	0.00亿	0.000%
2026-06-22	17.630	17.950	18.090	17.060	0.320	1.815%	4.67万	0.00亿	0.000%
2026-06-18	17.870	17.630	18.340	17.370	-0.240	-1.343%	4.28万	0.00亿	0.000%
2026-06-17	18.640	17.870	18.640	17.730	-0.870	-4.642%	6.16万	0.00亿	0.000%
2026-06-16	20.120	18.740	20.120	18.690	-1.350	-6.720%	6.58万	0.00亿	0.000%
2026-06-15	20.820	20.090	22.360	19.210	-0.460	-2.238%	8.66万	0.00亿	0.000%
2026-06-12	20.900	20.550	21.200	20.200	-0.150	-0.725%	4.49万	0.00亿	0.000%
2026-06-11	21.360	20.700	22.040	20.550	-0.780	-3.631%	4.37万	0.00亿	0.000%
2026-06-10	22.540	21.480	22.980	21.090	-1.000	-4.448%	5.49万	0.00亿	0.000%
2026-06-09	20.590	22.480	22.480	20.350	2.040	9.980%	6.10万	0.00亿	0.000%
2026-06-08	22.000	20.440	22.300	20.440	-2.270	-9.996%	5.09万	0.00亿	0.000%
2026-06-05	23.530	22.710	24.200	22.510	-0.760	-3.238%	5.21万	0.00亿	0.000%
2026-06-04	22.640	23.470	23.850	22.560	0.090	0.385%	5.85万	0.00亿	0.000%
2026-06-03	22.460	23.380	24.200	21.500	0.780	3.451%	9.25万	0.00亿	0.000%
2026-06-02	22.990	22.600	23.790	22.330	-0.160	-0.703%	9.22万	0.00亿	0.000%
2026-06-01	23.880	22.760	24.700	22.440	-1.010	-4.249%	13.39万	0.00亿	0.000%
2026-05-29	22.240	23.770	23.770	21.030	2.160	9.995%	11.28万	0.00亿	0.000%
2026-05-28	20.310	21.610	22.340	20.190	1.300	6.401%	9.89万	0.00亿	0.000%
2026-05-27	21.070	20.310	21.070	19.500	-0.930	-4.379%	4.38万	0.00亿	0.000%
2026-05-26	21.880	21.240	21.880	20.820	-0.590	-2.703%	2.51万	0.00亿	0.000%
2026-05-25	22.420	21.830	22.690	21.430	-0.360	-1.622%	3.35万	0.00亿	0.000%
2026-05-22	22.990	22.190	23.500	22.050	-0.100	-0.449%	4.93万	0.00亿	0.000%
2026-05-21	22.410	22.290	23.800	22.210	0.010	0.045%	5.82万	0.00亿	0.000%
2026-05-20	22.200	22.280	23.170	21.960	0.010	0.045%	3.19万	0.00亿	0.000%
2026-05-19	22.810	22.270	23.080	22.010	-0.090	-0.403%	4.06万	0.00亿	0.000%
2026-05-18	22.690	22.360	22.780	21.440	-0.470	-2.059%	4.82万	0.00亿	0.000%
2026-05-15	22.410	22.830	22.950	22.040	0.430	1.920%	5.24万	0.00亿	0.000%
2026-05-14	22.000	22.400	22.870	21.570	0.370	1.680%	4.83万	0.00亿	0.000%
2026-05-13	21.440	22.030	22.180	21.380	0.530	2.465%	3.63万	0.00亿	0.000%
2026-05-12	21.370	21.500	21.720	21.070	0.020	0.093%	2.62万	0.00亿	0.000%
2026-05-11	21.090	21.480	21.550	21.020	0.390	1.849%	3.52万	0.00亿	0.000%
2026-05-08	20.530	21.090	21.260	20.430	0.560	2.728%	2.86万	0.00亿	0.000%
2026-05-07	20.760	20.530	21.220	20.510	-0.130	-0.629%	2.87万	0.00亿	0.000%
2026-05-06	20.720	20.660	21.290	20.500	-0.260	-1.243%	3.94万	0.00亿	0.000%
2026-04-30	21.050	20.920	21.340	20.700	-0.170	-0.806%	2.89万	0.00亿	0.000%
2026-04-29	21.090	21.090	21.380	21.030	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-28	21.150	21.090	21.570	21.000	-0.230	-1.079%	1.97万	0.00亿	0.000%
2026-04-27	21.000	21.320	21.580	20.430	0.720	3.495%	3.15万	0.00亿	0.000%
2026-04-24	20.300	20.600	20.750	19.810	0.200	0.980%	2.38万	0.00亿	0.000%
2026-04-23	20.540	20.400	20.750	20.210	-0.140	-0.682%	2.40万	0.00亿	0.000%
2026-04-22	20.450	20.540	20.750	20.310	0.100	0.489%	1.37万	0.00亿	0.000%
2026-04-21	20.660	20.440	20.860	20.280	-0.410	-1.966%	1.81万	0.00亿	0.000%
2026-04-20	20.230	20.850	21.060	20.000	0.650	3.218%	2.38万	0.00亿	0.000%
2026-04-17	20.680	20.200	20.740	20.090	-0.470	-2.274%	1.46万	0.00亿	0.000%
2026-04-16	20.000	20.670	20.750	19.870	0.580	2.887%	1.73万	0.00亿	0.000%
2026-04-15	20.010	20.090	20.270	19.810	0.180	0.904%	1.78万	0.00亿	0.000%
2026-04-14	20.200	19.910	20.200	19.640	-0.090	-0.450%	1.66万	0.00亿	0.000%
2026-04-13	20.190	20.000	20.190	19.790	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-10	20.200	20.200	20.580	20.140	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-09	21.150	20.150	21.190	20.080	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-08	21.500	21.090	21.500	20.710	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-07	19.930	20.670	21.020	19.930	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-03	20.920	20.400	21.080	20.270	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-02	21.200	21.090	21.560	20.830	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-01	21.060	21.590	21.590	20.920	0.000	0.000%	1.55万	0.00亿	0.000%