宣泰医药（688247）历史行情
以下为宣泰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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.890 | 10.090 | 10.330 | 9.820 | 0.220 | 2.229% | 755.23万 | 0.76亿 | 1.666% |
| 2026-10-01 | 9.890 | 10.090 | 10.330 | 9.820 | 0.220 | 2.229% | 755.23万 | 0.76亿 | 1.666% |
| 2026-09-30 | 9.890 | 10.090 | 10.330 | 9.820 | 0.220 | 2.229% | 755.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.870 | 9.870 | 10.250 | 9.620 | -0.080 | -0.804% | 593.00万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.880 | 9.950 | 10.210 | 9.800 | 0.070 | 0.709% | 785.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 10.180 | 9.880 | 10.320 | 9.830 | -0.370 | -3.610% | 929.71万 | 0.93亿 | 2.051% |
| 2026-09-24 | 10.180 | 9.880 | 10.320 | 9.830 | -0.370 | -3.610% | 929.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.020 | 10.250 | 10.490 | 9.900 | 0.240 | 2.398% | 891.56万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.800 | 10.010 | 10.160 | 9.740 | 0.050 | 0.502% | 887.01万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.260 | 9.960 | 9.960 | 9.260 | 0.710 | 7.676% | 1,036.96万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.250 | 9.250 | 9.680 | 9.160 | 0.070 | 0.763% | 703.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.820 | 9.180 | 9.560 | 8.720 | 0.410 | 4.675% | 804.66万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.690 | 8.770 | 8.830 | 8.500 | 0.080 | 0.921% | 353.45万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.790 | 8.690 | 8.920 | 8.660 | -0.150 | -1.697% | 377.99万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.550 | 8.840 | 8.920 | 8.430 | 0.280 | 3.271% | 310.41万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.890 | 8.560 | 8.920 | 8.470 | -0.340 | -3.820% | 510.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.170 | 8.900 | 9.180 | 8.900 | -0.370 | -3.991% | 402.18万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.310 | 9.270 | 9.390 | 9.140 | -0.120 | -1.278% | 380.04万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.020 | 9.390 | 9.420 | 8.930 | 0.380 | 4.218% | 648.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.100 | 9.010 | 9.160 | 8.970 | -0.100 | -1.098% | 328.63万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.250 | 9.110 | 9.350 | 9.050 | 0.010 | 0.110% | 404.46万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.230 | 9.100 | 9.330 | 9.070 | -0.130 | -1.408% | 295.99万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.330 | 9.230 | 9.330 | 9.150 | -0.100 | -1.072% | 361.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.190 | 9.330 | 9.380 | 9.130 | 0.160 | 1.745% | 575.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.390 | 9.170 | 9.410 | 9.070 | -0.320 | -3.372% | 643.72万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.770 | 9.490 | 9.780 | 9.460 | -0.290 | -2.965% | 632.54万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.720 | 9.780 | 9.840 | 9.570 | 0.060 | 0.617% | 513.78万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.820 | 9.720 | 10.140 | 9.660 | -0.200 | -2.016% | 624.96万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.260 | 9.920 | 9.990 | 9.260 | 0.480 | 5.085% | 804.32万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.680 | 9.440 | 9.980 | 9.340 | -0.320 | -3.279% | 809.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.860 | 9.760 | 10.050 | 9.680 | -0.450 | -4.407% | 1,107.03万 | 0.00亿 | 0.000% |
| 2026-08-20 | 10.170 | 10.210 | 10.600 | 9.900 | 0.430 | 4.397% | 1,559.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.960 | 9.780 | 10.370 | 9.740 | -0.280 | -2.783% | 1,171.69万 | 0.00亿 | 0.000% |
| 2026-08-18 | 10.560 | 10.060 | 10.560 | 10.020 | -0.600 | -5.629% | 1,514.96万 | 0.00亿 | 0.000% |
| 2026-08-17 | 10.700 | 10.660 | 11.180 | 10.520 | -0.120 | -1.113% | 1,934.00万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.920 | 10.780 | 11.330 | 9.830 | 0.690 | 6.838% | 2,592.42万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.470 | 10.090 | 10.230 | 9.290 | 0.650 | 6.886% | 1,717.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.290 | 9.440 | 9.930 | 9.230 | 0.120 | 1.288% | 975.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.240 | 9.320 | 9.600 | 9.200 | 0.000 | 0.000% | 775.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.140 | 9.320 | 9.550 | 9.140 | 0.030 | 0.323% | 1,011.12万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.670 | 9.290 | 9.290 | 8.590 | 0.710 | 8.275% | 1,271.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.460 | 8.580 | 8.600 | 8.380 | 0.070 | 0.823% | 480.40万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.530 | 8.510 | 8.680 | 8.370 | -0.090 | -1.047% | 698.01万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.880 | 8.600 | 8.690 | 7.880 | 0.680 | 8.586% | 1,291.10万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.280 | 7.920 | 8.300 | 7.700 | -0.340 | -4.116% | 1,194.66万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.280 | 8.260 | 8.340 | 8.100 | 0.170 | 2.101% | 300.26万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.220 | 8.090 | 8.400 | 8.020 | -0.170 | -2.058% | 412.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.440 | 8.260 | 8.480 | 8.230 | -0.100 | -1.196% | 409.55万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.350 | 8.360 | 8.580 | 8.310 | -0.120 | -1.415% | 261.80万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.300 | 8.480 | 8.570 | 8.170 | 0.310 | 3.794% | 366.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.670 | 8.170 | 8.680 | 8.100 | -0.400 | -4.667% | 423.85万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.880 | 8.570 | 8.930 | 8.460 | -0.230 | -2.614% | 508.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.680 | 8.800 | 9.090 | 8.580 | 0.100 | 1.149% | 605.60万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.800 | 8.700 | 8.930 | 8.390 | -0.230 | -2.576% | 658.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 9.020 | 8.930 | 9.110 | 8.670 | 0.020 | 0.224% | 674.48万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.340 | 8.910 | 9.480 | 8.870 | -0.500 | -5.313% | 898.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.230 | 9.410 | 9.630 | 9.160 | 0.010 | 0.106% | 887.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.940 | 9.400 | 9.670 | 8.930 | 0.310 | 3.410% | 1,172.63万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.010 | 9.090 | 9.170 | 8.780 | -0.010 | -0.110% | 686.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.910 | 9.100 | 9.100 | 8.750 | 0.190 | 2.132% | 866.42万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.420 | 8.910 | 9.070 | 8.290 | 0.440 | 5.195% | 843.39万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.510 | 8.470 | 8.830 | 8.120 | -0.130 | -1.512% | 770.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.900 | 8.600 | 9.120 | 8.580 | -0.430 | -4.762% | 740.95万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.100 | 9.030 | 9.360 | 8.900 | -0.200 | -2.167% | 771.72万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.280 | 9.230 | 9.640 | 9.120 | -0.180 | -1.913% | 1,221.33万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.450 | 9.410 | 9.800 | 9.190 | -0.110 | -1.155% | 1,366.36万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.000 | 9.520 | 9.880 | 8.900 | 0.500 | 5.543% | 2,174.97万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.520 | 9.020 | 9.020 | 7.500 | 1.500 | 19.947% | 1,322.38万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.660 | 7.520 | 7.660 | 7.430 | -0.160 | -2.083% | 229.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.290 | 7.680 | 7.760 | 7.020 | 0.420 | 5.785% | 404.38万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.430 | 7.260 | 7.490 | 7.250 | -0.270 | -3.586% | 194.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.600 | 7.530 | 7.680 | 7.300 | -0.050 | -0.660% | 219.03万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.720 | 7.580 | 7.890 | 7.540 | -0.190 | -2.445% | 278.95万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.470 | 7.770 | 7.940 | 7.430 | 0.280 | 3.738% | 328.43万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.510 | 7.490 | 7.530 | 7.180 | -0.080 | -1.057% | 351.90万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.470 | 7.570 | 7.730 | 7.420 | 0.050 | 0.665% | 225.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.570 | 7.520 | 7.630 | 7.440 | -0.060 | -0.792% | 333.44万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.840 | 7.580 | 7.940 | 7.480 | -0.290 | -3.685% | 429.30万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.950 | 7.870 | 8.050 | 7.850 | -0.070 | -0.882% | 196.43万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.740 | 7.940 | 7.980 | 7.710 | 0.130 | 1.665% | 155.70万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.860 | 7.810 | 7.950 | 7.690 | -0.150 | -1.884% | 144.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.820 | 7.960 | 8.020 | 7.800 | 0.050 | 0.632% | 148.42万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.860 | 7.910 | 8.080 | 7.770 | 0.000 | 0.000% | 200.84万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.980 | 7.910 | 8.220 | 7.800 | -0.140 | -1.739% | 373.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.990 | 8.050 | 8.160 | 7.940 | 0.100 | 1.258% | 143.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.190 | 7.950 | 8.220 | 7.920 | -0.250 | -3.049% | 204.79万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.400 | 8.200 | 8.480 | 8.150 | -0.280 | -3.302% | 290.48万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.710 | 8.480 | 8.710 | 8.400 | -0.230 | -2.641% | 194.00万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.470 | 8.710 | 8.720 | 8.420 | 0.200 | 2.350% | 230.06万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.570 | 8.510 | 8.660 | 8.420 | -0.100 | -1.161% | 186.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.620 | 8.610 | 8.690 | 8.370 | 0.110 | 1.294% | 230.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.540 | 8.500 | 8.630 | 8.350 | -0.130 | -1.506% | 242.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.680 | 8.630 | 8.770 | 8.560 | -0.150 | -1.708% | 147.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.900 | 8.780 | 8.910 | 8.690 | -0.120 | -1.348% | 180.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.930 | 8.900 | 9.020 | 8.760 | -0.040 | -0.447% | 229.69万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.120 | 8.940 | 9.240 | 8.910 | -0.160 | -1.758% | 288.34万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.250 | 9.100 | 9.280 | 9.080 | -0.160 | -1.728% | 128.92万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.130 | 9.260 | 9.270 | 9.030 | 0.170 | 1.870% | 122.97万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.170 | 9.090 | 9.170 | 9.020 | -0.090 | -0.980% | 119.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.240 | 9.180 | 9.330 | 9.140 | -0.080 | -0.864% | 192.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.350 | 9.260 | 9.500 | 9.250 | -0.120 | -1.279% | 138.67万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.470 | 9.380 | 9.510 | 9.290 | -0.100 | -1.055% | 282.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.640 | 9.480 | 9.640 | 9.420 | -0.140 | -1.455% | 208.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.510 | 9.620 | 9.650 | 9.420 | 0.120 | 1.263% | 247.10万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.510 | 9.500 | 9.570 | 9.380 | 0.030 | 0.317% | 207.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.620 | 9.470 | 9.620 | 9.430 | -0.120 | -1.251% | 198.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.300 | 9.590 | 9.650 | 9.240 | 0.300 | 3.229% | 621.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.220 | 9.290 | 9.370 | 9.140 | 0.140 | 1.530% | 256.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.990 | 9.150 | 9.200 | 8.990 | 0.090 | 0.993% | 161.03万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.090 | 9.060 | 9.210 | 9.000 | -0.090 | -0.984% | 155.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.070 | 9.150 | 9.170 | 8.990 | 0.060 | 0.660% | 99.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.140 | 9.090 | 9.140 | 8.990 | -0.050 | -0.547% | 161.25万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.270 | 9.140 | 9.310 | 9.120 | -0.190 | -2.036% | 346.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.210 | 9.330 | 9.340 | 9.210 | 0.060 | 0.647% | 126.50万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.320 | 9.270 | 9.450 | 9.240 | -0.090 | -0.962% | 186.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.420 | 9.360 | 9.420 | 9.310 | -0.020 | -0.213% | 122.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.500 | 9.380 | 9.500 | 9.290 | -0.130 | -1.367% | 225.70万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.590 | 9.510 | 9.600 | 9.370 | -0.100 | -1.041% | 259.80万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.500 | 9.610 | 9.620 | 9.450 | 0.170 | 1.801% | 351.48万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.460 | 9.440 | 9.480 | 9.320 | 0.020 | 0.212% | 190.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.520 | 9.420 | 9.520 | 9.350 | -0.100 | -1.050% | 213.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.560 | 9.520 | 9.670 | 9.490 | 0.030 | 0.316% | 271.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.750 | 9.490 | 9.770 | 9.420 | -0.260 | -2.667% | 349.52万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.760 | 9.750 | 9.890 | 9.670 | 0.060 | 0.619% | 388.93万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.500 | 9.690 | 9.820 | 9.400 | 0.000 | 0.000% | 272.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.870 | 9.500 | 9.880 | 9.460 | 0.000 | 0.000% | 206.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.900 | 9.790 | 9.940 | 9.740 | 0.000 | 0.000% | 264.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.590 | 9.850 | 9.870 | 9.480 | 0.000 | 0.000% | 323.61万 | 0.00亿 | 0.000% |