奇正藏药

002287
🏛️ 中国 →
26.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.10 31.61 29.10 30.56 9.4M
2021-12-30 28.33 29.34 28.01 29.01 4.8M
2021-12-29 29.50 30.30 28.56 28.61 5.8M
2021-12-28 29.79 29.79 28.74 29.54 5.5M
2021-12-27 28.62 30.30 28.32 29.53 9.6M
2021-12-24 27.31 29.74 27.08 28.66 10.2M
2021-12-23 28.12 28.26 27.27 27.40 3.8M
2021-12-22 26.98 28.10 26.81 27.90 5.8M
2021-12-21 26.99 26.99 26.58 26.94 1.8M
2021-12-20 26.44 27.36 26.31 27.03 3.6M
2021-12-17 26.82 26.89 26.46 26.47 1.5M
2021-12-16 27.09 27.09 26.51 26.82 2.1M
2021-12-15 27.61 27.70 27.00 27.10 2.5M
2021-12-14 27.03 27.55 26.92 27.49 2.8M
2021-12-13 26.95 27.17 26.69 27.03 1.6M
2021-12-10 27.12 27.65 26.75 27.01 2.6M
2021-12-09 26.45 27.14 26.45 27.12 2.3M
2021-12-08 26.51 26.63 26.32 26.61 1.2M
2021-12-07 26.33 26.68 26.22 26.49 1.2M
2021-12-06 26.99 27.00 26.21 26.33 2.7M
2021-12-03 27.21 27.34 26.85 27.09 1.7M
2021-12-02 27.03 27.23 26.90 27.20 2.0M
2021-12-01 26.92 27.09 26.70 27.04 1.6M
2021-11-30 27.18 27.25 26.63 26.92 3.0M
2021-11-29 27.43 27.82 27.02 27.16 2.7M
2021-11-26 27.77 27.94 27.10 27.28 3.1M
2021-11-25 27.26 28.20 27.20 27.94 4.9M
2021-11-24 27.00 27.36 26.90 27.18 2.4M
2021-11-23 27.06 27.36 26.82 27.20 3.0M
2021-11-22 26.99 27.19 26.72 27.14 2.6M
2021-11-19 26.70 27.13 26.62 26.90 3.0M
2021-11-18 27.58 27.66 26.89 26.93 6.6M
2021-11-17 28.00 29.80 27.36 28.30 10.0M
2021-11-16 26.00 28.70 25.76 28.70 7.6M
2021-11-15 25.50 26.18 25.44 26.09 2.8M
2021-11-12 25.01 25.65 25.01 25.59 2.2M
2021-11-11 25.49 25.52 25.12 25.14 2.3M
2021-11-10 25.63 25.65 25.30 25.60 2.0M
2021-11-09 25.28 25.66 25.20 25.60 2.1M
2021-11-08 24.95 25.50 24.82 25.38 2.1M
2021-11-05 24.99 25.52 24.77 25.12 3.0M
2021-11-04 24.48 25.00 24.31 24.96 2.3M
2021-11-03 24.22 24.58 24.21 24.48 1.6M
2021-11-02 24.61 25.00 23.90 24.21 3.2M
2021-11-01 24.70 25.00 24.48 24.77 2.5M
2021-10-29 24.30 24.86 24.16 24.75 2.7M
2021-10-28 24.40 24.56 24.12 24.30 2.4M
2021-10-27 25.39 25.39 24.31 24.49 4.0M
2021-10-26 25.75 25.86 25.30 25.39 3.5M
2021-10-25 26.35 26.35 25.66 25.75 3.4M
2021-10-22 26.25 26.52 26.12 26.37 3.2M
2021-10-21 26.89 27.08 26.13 26.23 4.9M
2021-10-20 27.21 27.45 26.85 26.89 3.7M
2021-10-19 27.19 27.46 26.82 27.30 4.7M
2021-10-18 27.30 27.48 26.80 27.20 7.3M
2021-10-15 29.64 29.64 28.14 28.14 7.9M
2021-10-14 31.63 32.21 30.71 31.27 3.0M
2021-10-13 30.96 32.17 30.34 31.96 4.4M
2021-10-12 32.15 32.20 30.35 30.96 5.8M
2021-10-11 34.00 34.39 32.21 32.57 6.2M
2021-10-08 34.15 34.70 33.28 34.15 5.9M
2021-09-30 31.61 34.44 31.61 33.98 7.9M
2021-09-29 33.70 34.20 31.16 31.39 6.7M
2021-09-28 33.65 34.98 31.56 33.21 7.1M
2021-09-27 33.26 35.50 32.56 33.40 9.1M
2021-09-24 32.60 34.28 32.50 33.65 7.2M
2021-09-23 32.99 33.26 32.21 32.58 4.9M
2021-09-22 30.50 33.80 30.50 33.29 7.4M
2021-09-17 30.08 31.60 29.81 31.05 4.3M
2021-09-16 31.60 31.65 30.01 30.52 5.2M
2021-09-15 32.50 32.51 29.75 31.38 6.7M
2021-09-14 31.56 32.92 31.10 32.56 7.8M
2021-09-13 31.18 32.11 31.12 31.60 4.8M
2021-09-10 31.55 31.78 31.03 31.16 4.1M
2021-09-09 31.38 32.20 31.00 31.86 6.5M
2021-09-08 32.88 32.98 31.38 31.50 8.3M
2021-09-07 32.68 33.41 32.24 32.98 8.3M
2021-09-06 32.59 34.33 31.52 33.58 12.7M
2021-09-03 29.88 32.58 29.69 32.26 12.0M
2021-09-02 28.46 29.92 28.43 29.81 8.1M
2021-09-01 28.69 28.69 27.90 28.31 3.7M
2021-08-31 28.35 29.61 28.33 28.74 4.9M
2021-08-30 29.16 29.72 28.45 28.69 5.5M
2021-08-27 27.70 29.50 27.60 29.19 9.6M
2021-08-26 28.16 28.16 27.39 27.39 3.6M
2021-08-25 26.82 28.10 26.61 28.09 4.9M
2021-08-24 26.89 27.09 26.65 26.81 1.4M
2021-08-23 26.68 26.98 26.18 26.96 1.9M
2021-08-20 27.59 27.67 26.36 26.69 3.1M
2021-08-19 27.35 28.00 27.35 27.72 1.8M
2021-08-18 27.28 27.65 27.20 27.59 1.8M
2021-08-17 28.24 28.28 27.21 27.22 3.0M
2021-08-16 27.50 28.30 27.45 28.23 3.1M
2021-08-13 27.88 28.17 27.50 27.64 2.7M
2021-08-12 27.50 28.18 27.35 27.84 2.6M
2021-08-11 27.98 28.04 27.42 27.50 2.8M
2021-08-10 27.98 28.34 27.65 27.98 2.9M
2021-08-09 27.56 28.45 27.55 28.16 2.9M
2021-08-06 28.50 28.50 27.46 27.80 4.0M
2021-08-05 29.13 30.14 28.52 28.80 4.4M
2021-08-04 29.35 29.50 28.70 29.42 4.3M
2021-08-03 28.15 30.40 28.07 29.60 7.1M
2021-08-02 27.71 28.49 27.37 28.46 4.1M
2021-07-30 28.10 28.29 27.37 27.92 3.9M
2021-07-29 28.70 28.76 27.96 28.48 5.3M
2021-07-28 27.30 28.80 27.20 28.70 6.5M
2021-07-27 27.00 27.68 26.90 27.17 3.1M
2021-07-26 28.24 28.24 26.90 27.21 3.7M
2021-07-23 28.73 29.10 28.10 28.27 3.9M
2021-07-22 29.62 29.65 28.83 28.99 4.3M
2021-07-21 29.50 29.89 29.20 29.41 4.6M
2021-07-20 29.80 30.67 29.35 29.50 5.4M
2021-07-19 29.10 30.56 28.51 30.26 7.5M
2021-07-16 29.60 30.20 28.90 29.25 5.5M
2021-07-15 28.99 30.50 28.41 29.80 7.6M
2021-07-14 28.80 30.00 28.03 29.45 10.2M
2021-07-13 27.05 28.00 27.05 27.88 3.3M
2021-07-12 27.48 27.48 27.00 27.32 3.3M
2021-07-09 27.12 27.75 26.78 27.56 3.7M
2021-07-08 27.16 27.37 26.64 27.24 3.5M
2021-07-07 27.00 27.35 26.72 27.20 3.3M
2021-07-06 28.67 28.67 26.85 27.28 6.2M
2021-07-05 28.39 29.01 27.98 28.68 6.2M
2021-07-02 29.19 30.88 28.43 28.59 10.3M
2021-07-01 27.24 29.67 27.24 28.42 10.5M
2021-06-30 26.02 27.66 25.71 26.97 5.5M
2021-06-29 25.88 26.48 25.68 25.98 2.4M
2021-06-28 25.06 26.09 25.02 25.88 2.2M
2021-06-25 24.91 25.18 24.52 25.14 1.3M
2021-06-24 25.45 25.54 24.90 24.92 1.7M
2021-06-23 25.37 25.70 25.34 25.45 1.1M
2021-06-22 25.54 25.64 25.21 25.34 1.2M
2021-06-21 25.55 25.67 25.36 25.53 1.0M
2021-06-18 25.24 25.66 25.06 25.58 1.1M
2021-06-17 25.10 25.29 24.96 25.20 1.0M
2021-06-16 24.90 25.25 24.90 25.11 0.8M
2021-06-15 25.27 25.72 24.91 25.09 1.5M
2021-06-11 26.50 26.50 25.32 25.44 3.2M
2021-06-10 27.20 27.20 26.52 26.55 2.4M
2021-06-09 26.93 27.24 26.75 27.19 1.9M
2021-06-08 27.46 27.51 26.74 26.93 2.8M
2021-06-07 26.80 27.50 26.50 27.46 3.9M
2021-06-04 26.34 26.82 26.23 26.79 2.3M
2021-06-03 26.16 26.67 26.05 26.34 1.7M
2021-06-02 26.91 26.95 26.12 26.17 2.6M
2021-06-01 26.67 27.09 26.64 26.96 2.3M
2021-05-31 26.26 26.77 26.21 26.64 2.2M
2021-05-28 26.78 26.85 26.10 26.38 2.4M
2021-05-27 26.91 27.07 26.60 26.82 2.6M
2021-05-26 26.88 27.98 26.60 27.07 5.6M
2021-05-25 26.15 27.19 26.01 27.00 5.0M
2021-05-24 26.24 26.40 25.73 25.96 2.1M
2021-05-21 26.41 26.61 26.05 26.12 2.5M
2021-05-20 26.55 27.14 26.40 26.52 3.1M
2021-05-19 26.57 27.12 26.35 26.97 4.1M
2021-05-18 26.91 26.91 26.19 26.60 3.8M
2021-05-17 27.34 27.47 26.52 26.78 5.5M
2021-05-14 26.45 28.20 25.78 27.20 8.9M
2021-05-13 24.59 27.00 24.40 26.15 6.2M
2021-05-12 24.30 24.69 24.01 24.63 1.2M
2021-05-11 24.40 24.53 24.00 24.36 1.1M
2021-05-10 24.21 24.88 24.20 24.42 1.8M
2021-05-07 25.08 25.30 24.01 24.03 2.7M
2021-05-06 25.88 25.88 25.06 25.08 2.2M
2021-04-30 25.12 25.84 25.03 25.60 2.3M
2021-04-29 26.00 26.18 25.30 25.30 2.8M
2021-04-28 26.18 26.61 25.85 26.18 2.6M
2021-04-27 26.05 26.50 25.31 26.49 4.2M
2021-04-26 26.05 26.96 25.85 26.03 4.6M
2021-04-23 25.47 26.38 25.26 26.10 4.1M
2021-04-22 25.80 25.99 25.16 25.36 3.7M
2021-04-21 24.53 27.04 24.39 26.11 6.7M
2021-04-20 24.52 24.86 24.40 24.58 2.0M
2021-04-19 24.47 24.65 24.25 24.57 1.5M
2021-04-16 24.44 24.65 24.30 24.48 1.6M
2021-04-15 24.60 24.71 24.26 24.45 1.4M
2021-04-14 24.72 24.78 24.26 24.45 1.6M
2021-04-13 24.15 24.68 24.08 24.64 2.5M
2021-04-12 23.81 24.36 23.80 24.19 2.0M
2021-04-09 23.65 24.14 23.64 23.97 1.3M
2021-04-08 23.70 23.93 23.60 23.76 1.0M
2021-04-07 23.80 23.80 23.58 23.71 0.9M
2021-04-06 23.73 23.87 23.60 23.84 0.9M
2021-04-02 23.80 24.15 23.60 23.86 1.0M
2021-04-01 24.11 24.15 23.38 23.84 1.2M
2021-03-31 24.39 24.49 23.88 24.01 1.2M
2021-03-30 24.20 24.76 24.15 24.52 2.1M
2021-03-29 24.33 24.42 24.04 24.10 1.6M
2021-03-26 23.50 24.58 23.43 24.23 2.5M
2021-03-25 23.19 23.59 23.10 23.49 0.7M
2021-03-24 23.47 23.57 23.14 23.21 1.0M
2021-03-23 23.83 23.91 23.34 23.47 1.1M
2021-03-22 23.74 23.96 23.63 23.83 1.1M
2021-03-19 23.46 24.25 23.35 23.82 1.7M
2021-03-18 23.74 23.98 23.52 23.62 1.1M
2021-03-17 24.31 24.46 23.60 23.73 1.5M
2021-03-16 23.10 23.50 23.08 23.45 1.1M
2021-03-15 23.37 23.44 23.00 23.03 1.3M
2021-03-12 23.61 23.68 23.23 23.36 1.1M
2021-03-11 23.46 23.68 23.40 23.60 1.2M
2021-03-10 23.70 23.96 23.36 23.46 0.9M
2021-03-09 24.07 24.07 22.91 23.67 1.9M
2021-03-08 24.69 24.99 24.02 24.07 1.8M
2021-03-05 24.15 24.73 24.09 24.44 1.2M
2021-03-04 25.11 25.11 24.18 24.28 2.1M
2021-03-03 24.75 25.16 24.61 25.16 1.6M
2021-03-02 24.85 25.47 24.70 24.94 2.6M
2021-03-01 24.74 24.84 24.38 24.80 1.6M
2021-02-26 24.00 24.82 23.80 24.57 1.9M
2021-02-25 24.34 24.70 24.20 24.35 1.6M
2021-02-24 24.77 24.93 24.18 24.33 2.3M
2021-02-23 25.10 25.45 24.50 24.77 2.2M
2021-02-22 25.13 25.69 24.82 25.15 3.2M
2021-02-19 24.72 25.28 24.25 25.13 2.6M
2021-02-18 24.81 25.41 24.60 24.80 3.0M
2021-02-10 24.28 25.15 24.28 24.79 3.6M
2021-02-09 23.15 24.48 23.10 24.22 3.3M
2021-02-08 23.50 23.70 23.03 23.21 2.4M
2021-02-05 24.22 24.49 23.07 23.08 3.8M
2021-02-04 24.80 25.25 23.50 24.10 4.8M
2021-02-03 26.78 26.78 25.02 25.14 5.0M
2021-02-02 27.19 27.39 26.51 26.61 2.8M
2021-02-01 26.20 26.97 25.91 26.89 2.4M
2021-01-29 27.08 27.48 25.83 26.41 3.7M
2021-01-28 28.02 28.37 27.17 27.18 3.6M
2021-01-27 28.01 28.82 27.48 28.65 3.4M
2021-01-26 30.00 30.04 27.92 28.01 5.8M
2021-01-25 30.35 31.44 30.00 30.26 6.6M
2021-01-22 29.28 30.94 29.10 30.85 6.6M
2021-01-21 29.20 29.75 28.88 29.52 4.2M
2021-01-20 29.80 29.80 29.01 29.05 3.7M
2021-01-19 30.83 31.00 29.30 29.68 5.8M
2021-01-18 30.21 31.55 29.85 30.99 5.7M
2021-01-15 30.60 31.53 29.51 29.94 6.8M
2021-01-14 30.33 31.96 29.90 30.82 10.8M
2021-01-13 28.75 30.96 28.50 30.48 10.6M
2021-01-12 27.18 29.33 27.18 28.99 7.6M
2021-01-11 28.38 28.40 27.01 27.11 4.8M
2021-01-08 27.63 29.25 27.40 28.50 6.0M
2021-01-07 28.22 28.32 27.52 27.66 4.8M
2021-01-06 29.74 29.83 27.74 28.40 9.0M
2021-01-05 26.10 28.67 25.96 28.67 7.4M
2021-01-04 26.01 26.26 25.66 26.06 3.2M