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
2022-12-30 22.71 22.91 22.40 22.85 0.8M
2022-12-29 22.42 22.80 22.24 22.60 0.9M
2022-12-28 22.42 22.61 22.20 22.24 0.8M
2022-12-27 22.71 22.75 22.22 22.50 0.8M
2022-12-26 22.82 23.25 22.56 22.69 0.8M
2022-12-23 22.61 23.03 22.16 22.82 0.7M
2022-12-22 23.20 23.20 22.50 22.63 1.0M
2022-12-21 23.34 23.57 22.90 23.05 1.1M
2022-12-20 23.76 23.86 23.10 23.12 1.5M
2022-12-19 25.11 25.21 23.70 23.83 2.5M
2022-12-16 24.67 25.34 24.47 25.29 2.4M
2022-12-15 24.95 25.37 24.60 24.67 1.7M
2022-12-14 25.91 25.91 24.93 24.95 2.3M
2022-12-13 25.98 26.18 25.01 25.89 3.3M
2022-12-12 25.40 26.58 25.14 25.90 6.3M
2022-12-09 24.87 25.14 24.53 24.95 1.7M
2022-12-08 24.61 25.38 24.39 24.87 2.8M
2022-12-07 23.87 24.70 23.50 24.69 2.4M
2022-12-06 24.59 24.80 23.95 24.03 2.1M
2022-12-05 24.30 25.28 24.23 24.59 3.1M
2022-12-02 24.48 24.61 24.07 24.13 1.7M
2022-12-01 24.90 25.24 24.31 24.48 2.0M
2022-11-30 25.01 25.35 24.70 24.80 1.6M
2022-11-29 24.58 25.30 24.58 24.98 2.4M
2022-11-28 25.62 26.19 24.63 24.85 3.0M
2022-11-25 24.85 26.57 24.00 25.55 4.4M
2022-11-24 24.49 24.75 24.17 24.60 1.3M
2022-11-23 24.95 25.24 24.11 24.45 2.2M
2022-11-22 25.52 26.35 24.82 24.91 3.6M
2022-11-21 24.51 26.58 24.20 26.09 4.6M
2022-11-18 25.07 25.35 24.92 25.27 1.9M
2022-11-17 24.67 25.27 24.55 25.25 2.3M
2022-11-16 25.08 25.08 24.61 24.76 1.4M
2022-11-15 25.00 25.28 24.75 24.98 2.5M
2022-11-14 24.41 25.44 24.41 25.31 3.9M
2022-11-11 24.86 25.48 24.24 24.29 3.2M
2022-11-10 24.40 25.30 24.40 24.88 2.2M
2022-11-09 24.45 24.88 24.25 24.53 1.4M
2022-11-08 24.00 24.50 23.80 24.30 1.5M
2022-11-07 23.85 24.25 23.80 23.95 1.1M
2022-11-04 24.00 24.15 23.75 24.02 1.2M
2022-11-03 23.85 24.25 23.64 24.01 1.3M
2022-11-02 24.06 24.77 23.96 23.99 2.5M
2022-11-01 23.78 24.20 23.54 24.10 1.9M
2022-10-31 23.17 24.27 23.12 23.78 2.4M
2022-10-28 23.70 24.16 23.16 23.17 2.6M
2022-10-27 23.00 23.60 22.75 23.50 1.9M
2022-10-26 22.25 23.05 22.08 22.92 1.2M
2022-10-25 22.66 22.73 21.63 21.97 1.4M
2022-10-24 23.05 23.39 22.53 22.54 1.0M
2022-10-21 23.29 23.29 22.85 23.10 0.7M
2022-10-20 22.90 23.28 22.80 23.00 0.8M
2022-10-19 23.31 23.40 22.79 22.95 0.8M
2022-10-18 22.86 23.44 22.67 23.34 1.4M
2022-10-17 22.50 23.34 22.35 22.88 1.0M
2022-10-14 22.31 22.91 22.25 22.75 1.1M
2022-10-13 21.16 22.38 21.10 22.32 1.3M
2022-10-12 20.95 21.28 20.48 21.26 0.5M
2022-10-11 21.01 21.49 20.77 20.98 0.5M
2022-10-10 21.34 21.75 21.30 21.35 0.6M
2022-09-30 21.14 21.52 20.96 21.35 0.5M
2022-09-29 21.40 21.76 20.90 21.05 0.6M
2022-09-28 21.24 21.58 20.92 21.27 0.6M
2022-09-27 20.75 21.33 20.58 21.30 0.6M
2022-09-26 21.46 21.46 20.57 20.63 0.8M
2022-09-23 21.80 21.82 21.31 21.43 0.5M
2022-09-22 22.01 22.18 21.64 21.67 0.5M
2022-09-21 22.15 22.15 21.88 22.07 0.5M
2022-09-20 22.13 22.22 22.10 22.16 0.3M
2022-09-19 22.70 22.70 22.00 22.04 0.9M
2022-09-16 23.00 23.18 22.68 22.70 0.9M
2022-09-15 23.45 23.62 22.96 23.04 0.6M
2022-09-14 23.28 23.45 23.04 23.41 0.4M
2022-09-13 23.57 23.60 23.30 23.47 0.5M
2022-09-09 23.32 23.65 23.12 23.57 0.8M
2022-09-08 23.19 23.42 23.02 23.29 0.7M
2022-09-07 23.22 23.28 23.06 23.14 0.4M
2022-09-06 23.15 23.26 23.11 23.24 0.5M
2022-09-05 22.93 23.16 22.92 23.15 0.5M
2022-09-02 23.19 23.25 22.97 23.00 0.5M
2022-09-01 23.00 23.22 22.90 23.11 0.5M
2022-08-31 23.24 23.24 22.96 23.00 0.5M
2022-08-30 23.06 23.26 23.06 23.23 0.4M
2022-08-29 22.84 23.13 22.75 23.05 0.4M
2022-08-26 23.07 23.24 22.91 22.99 0.4M
2022-08-25 23.07 23.15 22.90 23.11 0.6M
2022-08-24 23.31 23.50 23.01 23.02 0.6M
2022-08-23 23.46 23.46 23.22 23.31 0.3M
2022-08-22 23.11 23.47 22.95 23.44 0.5M
2022-08-19 23.39 23.51 23.28 23.30 0.4M
2022-08-18 23.66 23.68 23.30 23.38 0.6M
2022-08-17 23.67 23.75 23.58 23.75 0.4M
2022-08-16 23.76 23.81 23.63 23.71 0.4M
2022-08-15 23.76 23.89 23.61 23.72 0.5M
2022-08-12 23.81 23.94 23.74 23.82 0.5M
2022-08-11 23.57 23.88 23.51 23.84 0.8M
2022-08-10 23.31 23.57 23.25 23.57 0.4M
2022-08-09 23.46 23.49 23.20 23.45 0.5M
2022-08-08 23.46 23.66 23.33 23.54 0.6M
2022-08-05 23.20 23.47 23.17 23.45 0.6M
2022-08-04 23.30 23.37 22.85 23.20 0.6M
2022-08-03 23.00 23.42 22.92 23.15 0.9M
2022-08-02 23.43 23.57 22.70 22.98 1.4M
2022-08-01 23.66 23.75 23.38 23.60 0.8M
2022-07-29 23.89 23.98 23.65 23.66 0.8M
2022-07-28 23.94 24.06 23.85 23.93 0.9M
2022-07-27 23.83 24.00 23.80 23.91 0.5M
2022-07-26 24.07 24.09 23.68 23.95 0.6M
2022-07-25 23.84 24.14 23.79 24.09 0.7M
2022-07-22 24.06 24.35 23.85 23.88 0.7M
2022-07-21 24.26 24.48 24.05 24.07 0.8M
2022-07-20 24.03 24.41 24.03 24.21 1.0M
2022-07-19 23.70 24.18 23.70 24.03 1.0M
2022-07-18 24.35 24.59 24.08 24.56 1.3M
2022-07-15 25.53 25.53 24.11 24.28 2.7M
2022-07-14 25.73 25.91 25.56 25.61 0.7M
2022-07-13 25.86 26.00 25.51 25.74 1.0M
2022-07-12 26.19 26.21 25.45 25.84 1.7M
2022-07-11 25.48 26.09 25.25 26.09 2.1M
2022-07-08 25.31 25.60 25.21 25.50 1.0M
2022-07-07 25.70 25.70 25.28 25.29 1.1M
2022-07-06 25.66 25.80 25.29 25.63 1.5M
2022-07-05 26.07 26.07 25.40 25.66 1.3M
2022-07-04 25.44 26.07 25.38 26.04 1.6M
2022-07-01 25.75 26.00 25.50 25.52 0.9M
2022-06-30 25.59 26.05 25.53 25.75 1.3M
2022-06-29 25.96 26.06 25.59 25.59 1.6M
2022-06-28 25.96 26.18 25.79 26.06 1.7M
2022-06-27 26.05 26.40 25.83 25.96 1.5M
2022-06-24 26.10 26.12 25.64 25.98 1.9M
2022-06-23 26.35 26.35 25.60 26.08 3.4M
2022-06-22 25.90 26.40 25.57 26.35 3.0M
2022-06-21 26.17 26.19 25.63 25.80 1.5M
2022-06-20 25.68 26.17 25.54 26.12 2.2M
2022-06-17 25.26 25.76 25.01 25.67 1.7M
2022-06-16 24.99 25.90 24.99 25.42 2.5M
2022-06-15 25.13 25.29 24.86 24.99 1.8M
2022-06-14 24.73 25.03 24.24 24.86 1.3M
2022-06-13 24.82 25.29 24.54 25.02 1.3M
2022-06-10 24.64 25.06 24.54 24.96 1.2M
2022-06-09 24.92 25.02 24.51 24.62 1.0M
2022-06-08 25.03 25.35 24.69 24.94 1.8M
2022-06-07 24.69 25.18 24.53 25.16 2.3M
2022-06-06 24.23 24.69 24.20 24.68 1.3M
2022-06-02 24.24 24.40 24.08 24.25 0.8M
2022-06-01 24.45 24.54 24.23 24.41 1.0M
2022-05-31 24.09 24.49 24.00 24.45 1.1M
2022-05-30 24.01 24.27 23.92 24.21 0.7M
2022-05-27 24.08 24.30 23.90 24.01 0.8M
2022-05-26 24.10 24.26 23.71 24.18 0.9M
2022-05-25 23.58 24.01 23.52 23.93 0.7M
2022-05-24 24.59 24.62 23.52 23.63 1.4M
2022-05-23 24.50 24.70 24.42 24.57 1.0M
2022-05-20 24.22 24.45 24.13 24.36 1.0M
2022-05-19 23.93 24.17 23.72 24.13 0.8M
2022-05-18 24.12 24.34 23.98 24.05 1.0M
2022-05-17 24.72 24.85 23.96 24.11 1.6M
2022-05-16 25.02 25.35 24.66 24.77 1.0M
2022-05-13 25.05 25.25 24.62 24.86 1.1M
2022-05-12 24.49 24.95 24.27 24.75 1.1M
2022-05-11 24.71 25.35 24.68 24.70 2.0M
2022-05-10 24.55 24.80 24.08 24.71 1.1M
2022-05-09 24.50 24.65 24.23 24.55 1.2M
2022-05-06 24.08 24.78 23.96 24.45 1.1M
2022-05-05 24.30 25.10 23.92 24.71 1.7M
2022-04-29 24.11 24.65 23.78 24.52 2.2M
2022-04-28 23.80 24.33 23.57 24.32 2.0M
2022-04-27 22.96 23.96 22.73 23.87 1.6M
2022-04-26 23.08 23.58 22.68 23.12 1.6M
2022-04-25 24.00 24.00 22.90 22.90 2.3M
2022-04-22 24.22 24.50 23.82 24.14 1.4M
2022-04-21 24.97 25.16 24.19 24.22 2.1M
2022-04-20 25.73 25.75 25.00 25.15 1.5M
2022-04-19 25.22 25.58 25.00 25.35 1.5M
2022-04-18 25.00 25.50 24.61 25.18 1.3M
2022-04-15 25.65 25.67 25.00 25.10 2.1M
2022-04-14 25.70 26.06 25.50 25.75 1.8M
2022-04-13 26.71 26.72 25.65 25.65 2.9M
2022-04-12 26.75 27.18 25.88 27.06 3.2M
2022-04-11 27.21 27.54 26.76 26.86 2.4M
2022-04-08 27.70 27.73 26.70 27.30 3.3M
2022-04-07 28.21 28.44 27.40 27.46 3.6M
2022-04-06 27.76 28.98 27.76 28.38 5.6M
2022-04-01 28.14 28.68 27.65 27.75 6.5M
2022-03-31 28.89 30.29 28.52 28.84 8.8M
2022-03-30 30.80 30.80 29.00 29.49 10.3M
2022-03-29 28.61 30.74 28.30 30.62 14.3M
2022-03-28 29.26 31.76 27.35 29.70 15.5M
2022-03-25 27.79 29.27 27.30 29.27 11.2M
2022-03-24 26.04 26.72 25.60 26.61 4.4M
2022-03-23 25.14 26.60 24.94 26.32 3.9M
2022-03-22 25.55 25.57 25.00 25.19 1.2M
2022-03-21 25.30 25.71 25.06 25.58 1.9M
2022-03-18 24.92 25.42 24.61 24.95 1.4M
2022-03-17 24.21 25.45 24.18 24.92 2.5M
2022-03-16 24.50 24.50 23.00 24.08 2.0M
2022-03-15 24.95 24.96 23.80 23.81 2.1M
2022-03-14 25.75 25.76 24.94 24.95 1.6M
2022-03-11 25.18 25.79 25.06 25.74 1.8M
2022-03-10 24.70 25.79 24.60 25.34 2.1M
2022-03-09 24.82 24.92 23.11 24.32 2.3M
2022-03-08 25.70 25.72 24.34 24.75 2.5M
2022-03-07 26.69 26.72 25.55 25.72 2.3M
2022-03-04 26.48 26.98 26.30 26.52 2.5M
2022-03-03 26.47 26.65 26.25 26.59 2.4M
2022-03-02 26.03 26.58 25.93 26.47 1.8M
2022-03-01 26.21 26.38 25.92 26.08 1.4M
2022-02-28 26.35 26.45 25.72 26.22 1.8M
2022-02-25 26.40 26.73 26.33 26.41 1.6M
2022-02-24 26.55 27.14 26.00 26.42 3.3M
2022-02-23 26.41 26.70 26.23 26.60 1.7M
2022-02-22 26.48 26.59 26.01 26.32 1.4M
2022-02-21 26.43 26.76 26.12 26.70 1.9M
2022-02-18 25.88 26.49 25.88 26.43 2.3M
2022-02-17 25.83 25.95 25.71 25.80 1.0M
2022-02-16 26.01 26.16 25.80 25.85 1.3M
2022-02-15 25.72 26.22 25.57 26.04 1.5M
2022-02-14 25.50 25.85 25.40 25.68 1.0M
2022-02-11 26.15 26.24 25.45 25.52 2.0M
2022-02-10 26.53 26.65 26.13 26.33 1.7M
2022-02-09 26.19 26.83 26.01 26.66 2.2M
2022-02-08 25.74 26.31 25.51 26.30 1.8M
2022-02-07 25.47 25.90 25.22 25.88 2.0M
2022-01-28 25.14 25.50 24.82 25.26 2.3M
2022-01-27 25.21 25.38 24.82 24.87 1.5M
2022-01-26 25.07 25.47 24.80 25.20 1.7M
2022-01-25 26.01 26.28 25.05 25.08 2.8M
2022-01-24 25.87 26.19 25.57 26.03 1.9M
2022-01-21 26.71 27.00 26.01 26.14 3.1M
2022-01-20 27.69 28.23 26.82 26.98 4.2M
2022-01-19 27.80 28.20 27.55 27.81 2.7M
2022-01-18 29.29 29.33 27.90 28.05 4.6M
2022-01-17 29.97 29.97 28.75 29.26 4.2M
2022-01-14 28.79 30.58 28.61 29.72 7.2M
2022-01-13 30.20 30.20 28.53 28.73 6.3M
2022-01-12 30.70 31.13 30.12 30.46 4.5M
2022-01-11 30.70 31.69 30.70 31.05 5.2M
2022-01-10 30.17 31.69 29.96 30.88 5.4M
2022-01-07 30.96 32.40 30.10 30.15 7.7M
2022-01-06 29.80 31.41 29.52 31.34 7.5M
2022-01-05 31.22 31.22 29.58 30.02 8.4M
2022-01-04 31.31 32.78 31.25 31.28 11.5M