亿帆医药

002019
🏛️ 中国 →
13.87
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.70 13.96 13.70 13.94 816.3K
09:35 13.94 13.99 13.92 13.97 373.9K
09:40 13.97 13.99 13.97 13.99 307.1K
09:45 13.99 14.08 13.99 14.05 668.6K
09:50 14.04 14.05 14.01 14.03 267.9K
09:55 14.02 14.05 14.01 14.02 222.7K
10:00 14.02 14.04 14.00 14.01 250.5K
10:05 14.01 14.07 14.01 14.05 243.4K
10:10 14.05 14.06 14.01 14.03 111.5K
10:15 14.01 14.06 14.01 14.05 140.3K
10:20 14.06 14.06 14.02 14.04 167.2K
10:25 14.05 14.07 14.02 14.02 252.3K
10:30 14.02 14.04 14.02 14.04 134.0K
10:35 14.03 14.05 14.03 14.04 54.6K
10:40 14.03 14.04 14.00 14.01 136.5K
10:45 14.01 14.03 14.01 14.03 40.8K
10:50 14.03 14.06 14.02 14.05 97.6K
10:55 14.05 14.10 14.05 14.10 452.4K
11:00 14.09 14.10 14.07 14.07 299.4K
11:05 14.08 14.08 14.06 14.07 71.4K
11:10 14.08 14.08 14.06 14.07 115.1K
11:15 14.07 14.09 14.07 14.09 154.1K
11:20 14.09 14.11 14.07 14.07 125.6K
11:25 14.08 14.10 14.06 14.10 264.3K
13:00 14.11 14.11 14.07 14.07 257.3K
13:05 14.07 14.08 14.05 14.06 82.3K
13:10 14.05 14.07 14.04 14.06 147.5K
13:15 14.06 14.07 14.04 14.06 201.3K
13:20 14.05 14.07 14.05 14.05 60.0K
13:25 14.06 14.07 14.03 14.03 240.5K
13:30 14.03 14.07 14.00 14.06 729.2K
13:35 14.07 14.07 14.05 14.06 151.9K
13:40 14.07 14.08 14.04 14.07 235.7K
13:45 14.07 14.09 14.01 14.06 702.0K
13:50 14.05 14.09 14.04 14.09 249.0K
13:55 14.09 14.10 14.08 14.09 268.2K
14:00 14.09 14.12 14.08 14.11 322.1K
14:05 14.11 14.12 14.10 14.11 220.6K
14:10 14.10 14.11 14.08 14.09 148.0K
14:15 14.10 14.10 14.09 14.10 61.5K
14:20 14.10 14.10 14.09 14.10 82.0K
14:25 14.10 14.11 14.07 14.09 304.0K
14:30 14.08 14.09 14.08 14.09 85.1K
14:35 14.09 14.10 14.08 14.10 101.3K
14:40 14.09 14.10 14.09 14.09 126.4K
14:45 14.09 14.11 14.09 14.09 169.7K
14:50 14.09 14.10 14.07 14.07 559.1K
14:55 14.07 14.09 14.07 14.09 152.3K
15:40 14.10 14.10 14.10 14.10 218.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 13.89 13.96 13.75 13.87 11.1M
2025-09-29 13.75 13.89 13.56 13.85 10.9M
2025-09-26 13.93 13.99 13.71 13.75 11.7M
2025-09-25 14.15 14.23 14.01 14.07 11.3M
2025-09-24 13.90 14.13 13.70 14.10 11.6M
2025-09-23 14.11 14.14 13.65 13.94 18.7M
2025-09-22 14.26 14.44 14.08 14.19 15.8M
2025-09-19 14.53 14.64 14.20 14.23 17.3M
2025-09-18 14.54 14.82 14.41 14.52 19.4M
2025-09-17 14.66 14.69 14.48 14.50 12.4M
2025-09-16 14.59 14.69 14.39 14.66 19.4M
2025-09-15 14.78 14.91 14.60 14.62 15.8M
2025-09-12 14.86 15.04 14.48 14.78 29.1M
2025-09-11 14.72 14.76 14.10 14.74 29.0M
2025-09-10 14.90 15.25 14.77 14.90 16.2M
2025-09-09 15.65 15.85 15.03 15.10 22.2M
2025-09-08 15.59 15.96 15.46 15.70 18.0M
2025-09-05 15.05 15.59 14.90 15.58 21.1M
2025-09-04 15.66 15.73 14.80 14.99 24.3M
2025-09-03 15.76 15.98 15.55 15.66 19.2M
2025-09-02 16.14 16.15 15.49 15.78 26.0M
2025-09-01 15.38 16.28 15.25 16.14 38.6M
2025-08-29 15.25 15.58 15.14 15.33 23.0M
2025-08-28 15.25 15.38 14.63 15.13 27.1M
2025-08-27 15.98 16.00 15.19 15.22 37.9M
2025-08-26 16.13 16.21 15.93 15.98 24.5M
2025-08-25 16.24 16.53 15.95 16.29 32.9M
2025-08-22 15.82 16.25 15.67 16.06 35.4M
2025-08-21 16.08 16.15 15.70 15.73 27.7M
2025-08-20 15.74 16.66 15.73 16.09 50.2M
2025-08-19 16.01 16.27 15.70 15.74 27.0M
2025-08-18 15.96 16.34 15.84 16.00 35.6M
2025-08-15 15.76 16.15 15.46 15.90 49.9M
2025-08-14 15.50 15.65 15.27 15.30 22.1M
2025-08-13 14.93 15.65 14.82 15.50 39.3M
2025-08-12 15.16 15.28 14.82 14.91 20.0M
2025-08-11 14.62 15.23 14.62 15.16 25.2M
2025-08-08 14.87 14.95 14.60 14.69 20.3M
2025-08-07 15.03 15.39 14.79 14.94 28.9M
2025-08-06 15.14 15.59 15.00 15.09 30.2M
2025-08-05 15.25 15.52 14.92 15.08 24.1M
2025-08-04 14.89 15.33 14.50 15.16 34.4M
2025-08-01 14.67 15.65 14.67 15.00 49.5M
2025-07-31 15.15 15.42 14.61 14.70 37.7M
2025-07-30 14.69 15.56 14.69 14.97 50.3M
2025-07-29 14.50 14.98 14.35 14.74 30.7M
2025-07-28 13.88 14.78 13.88 14.56 37.8M
2025-07-25 14.20 14.23 13.85 13.90 20.0M
2025-07-24 13.98 14.48 13.98 14.17 21.8M
2025-07-23 14.14 14.45 14.00 14.09 24.9M
2025-07-22 14.40 14.58 14.17 14.21 20.5M
2025-07-21 14.55 14.59 14.29 14.41 16.4M
2025-07-18 14.86 14.87 14.34 14.62 20.2M
2025-07-17 14.40 14.76 14.38 14.61 21.2M
2025-07-16 14.43 14.55 14.19 14.42 16.8M
2025-07-15 14.64 14.75 14.36 14.50 20.6M
2025-07-14 14.15 14.75 14.01 14.68 27.7M
2025-07-11 14.32 14.52 14.14 14.18 22.4M
2025-07-10 14.09 14.46 13.97 14.36 25.5M
2025-07-09 14.18 14.28 13.94 14.04 44.2M
2025-07-08 13.74 15.11 13.74 14.33 66.3M
2025-07-07 13.95 14.12 13.69 13.74 15.6M
2025-07-04 14.08 14.20 13.86 13.95 22.7M
2025-07-03 13.72 14.17 13.57 14.11 29.4M
2025-07-02 13.68 13.89 13.59 13.72 21.6M
2025-07-01 13.03 13.83 13.00 13.74 39.7M
2025-06-30 12.85 13.02 12.52 12.99 18.3M
2025-06-27 12.99 13.13 12.80 12.86 16.3M
2025-06-26 13.33 13.38 12.95 12.96 19.6M
2025-06-25 13.32 13.68 13.20 13.30 18.7M
2025-06-24 13.27 13.48 13.12 13.33 20.0M
2025-06-23 13.10 13.35 12.93 13.21 17.9M
2025-06-20 13.25 13.37 13.11 13.15 14.9M
2025-06-19 13.68 13.76 13.20 13.28 26.5M
2025-06-18 13.73 14.10 13.67 13.70 21.5M
2025-06-17 14.51 14.68 13.78 13.86 41.6M
2025-06-16 15.00 15.02 14.10 14.41 51.4M
2025-06-13 14.70 15.21 14.33 14.64 74.1M
2025-06-12 13.35 14.38 13.34 14.32 35.3M
2025-06-11 13.50 13.53 13.31 13.36 12.2M
2025-06-10 13.49 13.59 13.24 13.40 17.3M
2025-06-09 13.13 13.81 13.12 13.50 27.3M
2025-06-06 13.13 13.24 13.05 13.14 11.8M
2025-06-05 13.47 13.50 13.05 13.14 15.1M
2025-06-04 13.48 13.52 13.24 13.40 17.4M
2025-06-03 13.09 13.65 13.04 13.45 30.5M
2025-05-30 13.35 13.41 13.10 13.18 23.6M
2025-05-29 12.36 13.30 12.22 13.25 40.6M
2025-05-28 12.37 12.40 12.16 12.21 8.4M
2025-05-27 12.18 12.42 12.15 12.39 10.3M
2025-05-26 12.43 12.50 12.13 12.22 10.1M
2025-05-23 12.51 12.65 12.39 12.40 12.7M
2025-05-22 12.69 12.76 12.42 12.47 16.5M
2025-05-21 12.65 12.97 12.63 12.76 15.4M
2025-05-20 12.59 13.07 12.59 12.77 29.4M
2025-05-19 12.55 12.61 12.22 12.39 17.5M
2025-05-16 11.91 12.54 11.88 12.49 22.2M
2025-05-15 12.06 12.25 11.94 12.11 15.3M
2025-05-14 12.11 12.24 11.89 12.07 17.1M
2025-05-13 11.60 12.35 11.50 12.10 40.1M
2025-05-12 11.49 11.56 11.33 11.49 11.6M
2025-05-09 11.34 11.55 11.31 11.49 12.1M
2025-05-08 11.30 11.39 11.28 11.34 6.4M
2025-05-07 11.55 11.63 11.30 11.35 11.6M
2025-05-06 11.42 11.54 11.34 11.52 11.0M
2025-04-30 11.41 11.52 11.30 11.34 14.0M
2025-04-29 11.30 11.80 11.25 11.69 13.3M
2025-04-28 11.38 11.39 11.10 11.27 7.8M
2025-04-25 11.42 11.50 11.18 11.43 10.4M
2025-04-24 11.28 11.57 11.27 11.40 8.5M
2025-04-23 11.54 11.59 11.28 11.30 8.2M
2025-04-22 11.17 11.65 11.09 11.51 13.4M
2025-04-21 10.86 11.19 10.78 11.17 7.8M
2025-04-18 10.91 11.05 10.79 10.86 5.2M
2025-04-17 10.92 11.01 10.88 10.91 5.8M
2025-04-16 11.10 11.15 10.81 10.96 9.0M
2025-04-15 11.11 11.24 10.96 11.10 7.3M
2025-04-14 10.98 11.23 10.92 11.10 11.1M
2025-04-11 10.81 11.07 10.80 10.89 9.4M
2025-04-10 10.79 11.05 10.78 10.88 14.0M
2025-04-09 10.33 10.68 9.98 10.60 16.8M
2025-04-08 10.55 10.80 10.25 10.48 20.0M
2025-04-07 11.25 11.40 10.59 10.59 17.8M
2025-04-03 11.65 11.91 11.63 11.77 9.3M
2025-04-02 11.91 11.95 11.70 11.70 10.1M
2025-04-01 11.58 12.16 11.55 11.91 18.5M
2025-03-31 11.57 11.77 11.48 11.63 9.7M
2025-03-28 11.78 11.97 11.68 11.70 12.0M
2025-03-27 11.60 11.82 11.43 11.73 11.3M
2025-03-26 11.45 11.64 11.38 11.61 8.3M
2025-03-25 11.34 11.49 11.24 11.48 8.2M
2025-03-24 11.58 11.59 11.18 11.31 12.2M
2025-03-21 11.70 11.74 11.36 11.51 13.3M
2025-03-20 11.72 11.78 11.53 11.56 9.4M
2025-03-19 11.50 12.00 11.47 11.72 22.8M
2025-03-18 11.39 11.61 11.32 11.54 11.9M
2025-03-17 11.30 11.43 11.18 11.34 10.7M
2025-03-14 11.01 11.27 11.00 11.27 11.0M
2025-03-13 11.21 11.24 10.98 11.08 8.0M
2025-03-12 11.27 11.37 11.15 11.16 10.4M
2025-03-11 11.08 11.32 11.00 11.25 11.1M
2025-03-10 11.11 11.21 11.03 11.17 12.2M
2025-03-07 11.06 11.18 10.88 11.08 13.1M
2025-03-06 10.84 11.37 10.73 11.06 20.2M
2025-03-05 11.00 11.04 10.73 10.79 10.8M
2025-03-04 10.95 11.06 10.90 11.00 6.4M
2025-03-03 10.84 11.12 10.83 11.01 9.7M
2025-02-28 11.23 11.28 10.82 10.83 13.2M
2025-02-27 11.10 11.53 11.10 11.24 20.0M
2025-02-26 10.71 11.13 10.67 11.09 18.0M
2025-02-25 10.81 10.81 10.69 10.72 9.6M
2025-02-24 11.08 11.10 10.84 10.87 13.5M
2025-02-21 10.82 11.20 10.65 11.02 20.8M
2025-02-20 10.78 10.91 10.69 10.78 8.8M
2025-02-19 10.66 10.79 10.60 10.71 8.9M
2025-02-18 10.93 10.97 10.66 10.71 10.9M
2025-02-17 11.00 11.09 10.89 10.95 12.8M
2025-02-14 10.75 10.94 10.75 10.91 9.1M
2025-02-13 10.84 10.90 10.73 10.76 7.5M
2025-02-12 10.82 10.85 10.72 10.81 7.7M
2025-02-11 11.02 11.02 10.75 10.82 9.7M
2025-02-10 10.96 11.08 10.94 10.99 8.2M
2025-02-07 10.80 11.02 10.76 10.95 11.4M
2025-02-06 10.80 10.82 10.61 10.80 9.8M
2025-02-05 10.86 10.87 10.71 10.80 9.8M
2025-01-27 10.63 10.98 10.60 10.73 12.4M
2025-01-24 10.46 10.72 10.40 10.59 15.6M
2025-01-23 10.46 10.57 10.34 10.36 7.9M
2025-01-22 10.40 10.46 10.24 10.36 6.3M
2025-01-21 10.66 10.68 10.37 10.46 10.8M
2025-01-20 10.50 10.69 10.45 10.62 12.1M
2025-01-17 10.20 10.43 10.12 10.36 8.0M
2025-01-16 10.36 10.47 10.17 10.22 9.2M
2025-01-15 10.45 10.45 10.31 10.33 6.4M
2025-01-14 10.22 10.50 10.21 10.46 9.0M
2025-01-13 10.10 10.24 10.06 10.24 6.5M
2025-01-10 10.39 10.44 10.18 10.20 7.7M
2025-01-09 10.42 10.50 10.28 10.40 5.7M
2025-01-08 10.48 10.63 10.29 10.47 8.1M
2025-01-07 10.62 10.70 10.31 10.54 9.3M
2025-01-06 10.44 10.79 10.37 10.62 10.7M
2025-01-03 10.44 10.67 10.32 10.36 8.4M
2025-01-02 10.69 10.78 10.35 10.43 9.3M