诚意药业

603811
🏛️ 中国 →
12.95
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 13.42 13.45 13.31 13.39 367.1K
09:35 13.38 13.42 13.34 13.34 232.4K
09:40 13.34 13.34 13.23 13.24 220.7K
09:45 13.24 13.28 13.17 13.19 220.2K
09:50 13.19 13.25 13.16 13.19 150.5K
09:55 13.20 13.21 13.15 13.15 270.4K
10:00 13.15 13.17 13.11 13.17 106.4K
10:05 13.17 13.17 13.07 13.08 335.5K
10:10 13.08 13.09 13.00 13.07 500.1K
10:15 13.08 13.08 13.00 13.02 196.4K
10:20 13.03 13.05 13.02 13.02 126.2K
10:25 13.02 13.04 13.00 13.03 364.7K
10:30 13.04 13.04 12.96 12.99 472.3K
10:35 13.03 13.05 12.96 12.96 228.1K
10:40 12.97 13.05 12.95 13.05 138.5K
10:45 13.04 13.06 13.02 13.03 68.9K
10:50 13.03 13.05 13.01 13.03 50.7K
10:55 13.05 13.07 13.01 13.07 42.7K
11:00 13.08 13.08 13.03 13.03 53.8K
11:05 13.04 13.08 13.01 13.04 71.4K
11:10 13.05 13.09 13.02 13.02 26.4K
11:15 13.02 13.10 13.02 13.10 30.3K
11:20 13.11 13.12 13.03 13.03 64.4K
11:25 13.03 13.04 13.01 13.02 44.3K
13:00 13.02 13.03 12.99 13.00 126.8K
13:05 12.99 13.01 12.98 12.99 49.3K
13:10 12.99 13.03 12.97 13.01 201.0K
13:15 13.01 13.03 12.99 13.00 70.9K
13:20 13.00 13.00 12.98 12.98 46.8K
13:25 12.99 13.04 12.99 13.03 49.6K
13:30 13.03 13.05 13.00 13.01 87.8K
13:35 13.00 13.00 12.98 12.98 41.9K
13:40 12.98 12.98 12.92 12.92 172.6K
13:45 12.92 12.95 12.91 12.94 279.5K
13:50 12.93 12.97 12.93 12.97 81.3K
13:55 12.97 12.99 12.96 12.99 78.7K
14:00 12.99 13.00 12.94 12.95 106.2K
14:05 12.95 12.95 12.91 12.91 94.8K
14:10 12.91 12.93 12.86 12.91 408.7K
14:15 12.93 12.98 12.92 12.98 74.9K
14:20 12.97 13.00 12.96 12.99 80.8K
14:25 13.00 13.04 12.98 13.03 86.9K
14:30 13.04 13.09 13.04 13.09 159.8K
14:35 13.08 13.10 13.05 13.07 97.9K
14:40 13.08 13.09 13.07 13.09 116.8K
14:45 13.09 13.13 13.08 13.13 251.4K
14:50 13.13 13.14 13.12 13.12 203.0K
14:55 13.13 13.13 13.11 13.12 75.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 12.94 13.07 12.88 12.95 4.5M
2025-09-29 12.88 12.96 12.62 12.90 7.0M
2025-09-26 12.86 13.10 12.86 12.93 5.3M
2025-09-25 13.34 13.40 13.10 13.13 5.5M
2025-09-24 13.09 13.42 13.00 13.34 6.0M
2025-09-23 13.45 13.46 12.86 13.11 7.5M
2025-09-22 13.46 13.62 13.02 13.42 12.5M
2025-09-19 13.62 13.76 13.38 13.50 6.4M
2025-09-18 13.79 13.87 13.48 13.57 7.9M
2025-09-17 13.89 13.95 13.75 13.79 5.4M
2025-09-16 13.90 14.02 13.75 13.89 5.2M
2025-09-15 14.05 14.05 13.79 13.95 4.8M
2025-09-12 13.96 14.08 13.84 13.97 6.3M
2025-09-11 13.68 13.99 13.32 13.98 8.9M
2025-09-10 13.75 14.10 13.72 13.88 6.8M
2025-09-09 14.10 14.18 13.72 13.80 9.4M
2025-09-08 14.45 14.58 14.01 14.11 10.6M
2025-09-05 14.25 14.45 13.75 14.43 12.8M
2025-09-04 14.30 14.97 14.00 14.25 16.4M
2025-09-03 14.40 14.76 14.28 14.36 12.4M
2025-09-02 14.92 15.36 14.20 14.55 22.8M
2025-09-01 14.10 14.60 14.10 14.57 14.8M
2025-08-29 14.10 14.28 14.01 14.10 10.1M
2025-08-28 14.15 14.29 13.66 14.03 15.0M
2025-08-27 14.72 14.83 14.18 14.20 17.2M
2025-08-26 14.70 15.05 14.45 14.71 18.5M
2025-08-25 14.40 14.67 14.38 14.65 18.2M
2025-08-22 14.36 14.50 14.14 14.45 21.2M
2025-08-21 14.88 15.24 14.28 14.39 36.1M
2025-08-20 16.75 16.97 15.14 15.14 55.0M
2025-08-19 15.30 16.82 15.30 16.82 31.2M
2025-08-18 15.18 15.30 15.01 15.29 22.5M
2025-08-15 15.28 15.38 14.93 15.24 26.6M
2025-08-14 15.52 15.91 15.11 15.18 29.7M
2025-08-13 15.66 15.78 15.32 15.46 38.6M
2025-08-12 16.16 16.45 15.26 15.65 54.8M
2025-08-11 16.21 16.69 15.70 15.98 56.4M
2025-08-08 15.26 16.61 15.06 16.61 60.5M
2025-08-07 15.46 16.06 14.80 15.10 60.8M
2025-08-06 15.47 16.28 15.31 15.60 96.6M
2025-08-05 14.57 14.80 14.15 14.80 62.6M
2025-08-04 12.74 13.45 12.74 13.45 42.4M
2025-08-01 12.83 12.83 12.22 12.23 29.9M
2025-07-31 12.10 13.18 12.00 12.70 41.8M
2025-07-30 11.98 12.23 11.90 12.09 21.9M
2025-07-29 11.95 12.14 11.73 12.07 24.3M
2025-07-28 11.85 12.09 11.82 11.86 14.6M
2025-07-25 11.99 12.17 11.78 11.92 23.5M
2025-07-24 11.74 12.08 11.74 11.92 17.9M
2025-07-23 11.66 11.94 11.56 11.73 15.9M
2025-07-22 11.80 12.18 11.72 11.82 25.0M
2025-07-21 11.88 12.12 11.80 11.91 26.6M
2025-07-18 12.02 12.22 11.58 11.85 36.5M
2025-07-17 12.14 12.81 11.88 12.26 58.9M
2025-07-16 12.42 12.99 11.66 12.69 75.3M
2025-07-15 11.27 12.13 10.88 12.13 65.3M
2025-07-14 10.68 11.03 10.65 11.03 16.4M
2025-07-11 10.08 10.10 9.96 10.03 13.1M
2025-07-10 10.04 10.14 9.98 10.03 14.6M
2025-07-09 10.20 10.25 10.01 10.07 19.0M
2025-07-08 10.30 10.73 10.16 10.18 29.8M
2025-07-07 10.35 10.58 10.08 10.11 29.9M
2025-07-04 11.52 11.56 10.35 10.46 56.4M
2025-07-03 10.81 11.50 10.58 11.50 40.4M
2025-07-02 10.25 10.45 10.01 10.45 11.1M
2025-07-01 9.24 9.53 9.18 9.50 8.1M
2025-06-30 9.12 9.29 9.05 9.23 5.1M
2025-06-27 8.94 9.14 8.92 9.12 4.9M
2025-06-26 9.07 9.08 8.90 8.94 5.0M
2025-06-25 9.18 9.18 8.97 9.07 4.8M
2025-06-24 9.01 9.15 8.97 9.14 4.5M
2025-06-23 8.84 8.97 8.79 8.95 3.8M
2025-06-20 8.81 8.90 8.77 8.85 3.6M
2025-06-19 9.04 9.07 8.78 8.80 6.3M
2025-06-18 9.17 9.20 8.91 9.00 5.9M
2025-06-17 9.55 9.69 9.36 9.40 6.2M
2025-06-16 9.62 9.75 9.52 9.55 5.0M
2025-06-13 9.77 9.84 9.54 9.61 6.4M
2025-06-12 9.79 9.88 9.71 9.81 5.5M
2025-06-11 9.82 9.95 9.71 9.76 5.7M
2025-06-10 9.66 9.89 9.56 9.82 10.3M
2025-06-09 9.30 9.69 9.30 9.60 9.5M
2025-06-06 9.29 9.44 9.23 9.30 3.7M
2025-06-05 9.59 9.59 9.26 9.31 6.9M
2025-06-04 9.46 9.51 9.34 9.49 6.0M
2025-06-03 9.08 9.48 9.04 9.45 10.1M
2025-05-30 9.16 9.32 9.07 9.13 5.7M
2025-05-29 9.03 9.15 8.91 9.13 6.6M
2025-05-28 9.09 9.16 9.00 9.02 4.9M
2025-05-27 9.02 9.17 9.00 9.12 5.5M
2025-05-26 9.27 9.34 9.00 9.07 8.7M
2025-05-23 9.10 9.56 9.10 9.28 16.1M
2025-05-22 9.24 9.24 9.06 9.10 4.6M
2025-05-21 9.31 9.32 9.18 9.22 4.4M
2025-05-20 9.12 9.29 9.11 9.27 5.7M
2025-05-19 9.29 9.32 9.06 9.16 7.0M
2025-05-16 8.98 9.31 8.93 9.28 8.8M
2025-05-15 8.86 9.09 8.82 9.02 7.2M
2025-05-14 8.85 8.91 8.80 8.84 3.9M
2025-05-13 8.97 9.01 8.83 8.88 4.2M
2025-05-12 8.93 9.01 8.80 8.90 6.3M
2025-05-09 8.99 9.06 8.89 8.91 4.8M
2025-05-08 8.94 9.09 8.94 9.02 5.3M
2025-05-07 9.20 9.21 8.91 9.00 10.3M
2025-05-06 9.11 9.24 8.97 9.08 12.2M
2025-04-30 8.93 9.24 8.90 9.05 24.4M
2025-04-29 8.44 8.62 8.44 8.53 3.6M
2025-04-28 8.61 8.65 8.46 8.53 3.6M
2025-04-25 8.62 8.68 8.44 8.61 5.3M
2025-04-24 8.53 8.73 8.53 8.56 4.8M
2025-04-23 8.69 8.69 8.54 8.56 5.0M
2025-04-22 8.43 8.60 8.38 8.60 5.8M
2025-04-21 8.38 8.44 8.26 8.42 3.8M
2025-04-18 8.34 8.45 8.24 8.33 4.1M
2025-04-17 8.20 8.49 8.18 8.33 4.6M
2025-04-16 8.34 8.34 8.05 8.24 5.9M
2025-04-15 8.28 8.45 8.21 8.37 5.2M
2025-04-14 8.28 8.44 8.16 8.28 5.4M
2025-04-11 8.09 8.30 8.05 8.16 5.3M
2025-04-10 7.85 8.24 7.85 8.18 9.2M
2025-04-09 7.70 7.87 7.21 7.82 8.8M
2025-04-08 7.81 8.04 7.65 7.81 10.9M
2025-04-07 8.51 8.59 8.00 8.00 10.1M
2025-04-03 8.88 9.05 8.76 8.89 8.5M
2025-04-02 8.83 9.14 8.73 8.94 16.4M
2025-04-01 8.64 8.94 8.58 8.84 11.2M
2025-03-31 8.78 8.86 8.49 8.58 8.8M
2025-03-28 8.69 9.00 8.69 8.86 10.5M
2025-03-27 8.68 8.82 8.47 8.77 8.3M
2025-03-26 8.52 8.70 8.52 8.60 7.7M
2025-03-25 8.73 8.80 8.37 8.58 13.3M
2025-03-24 8.79 9.10 8.53 8.71 19.2M
2025-03-21 8.62 9.20 8.57 8.77 21.7M
2025-03-20 8.44 8.75 8.40 8.60 8.3M
2025-03-19 8.44 8.53 8.40 8.44 3.6M
2025-03-18 8.45 8.48 8.36 8.47 4.3M
2025-03-17 8.52 8.58 8.40 8.44 7.9M
2025-03-14 8.24 8.53 8.23 8.53 13.5M
2025-03-13 8.15 8.27 8.10 8.24 6.9M
2025-03-12 8.14 8.18 8.07 8.13 3.2M
2025-03-11 8.09 8.14 8.02 8.14 2.6M
2025-03-10 8.02 8.15 8.01 8.14 4.9M
2025-03-07 8.02 8.06 7.97 7.99 2.9M
2025-03-06 8.02 8.04 7.95 8.03 3.3M
2025-03-05 8.11 8.15 7.93 8.02 3.5M
2025-03-04 8.02 8.22 7.97 8.16 5.0M
2025-03-03 7.90 8.06 7.87 8.02 4.6M
2025-02-28 8.02 8.07 7.89 7.90 3.7M
2025-02-27 7.96 8.04 7.93 8.03 3.1M
2025-02-26 7.90 7.99 7.85 7.98 3.1M
2025-02-25 7.95 7.97 7.84 7.85 3.1M
2025-02-24 7.97 8.00 7.90 7.97 2.7M
2025-02-21 7.97 8.03 7.90 7.93 2.9M
2025-02-20 7.99 8.12 7.95 7.97 3.2M
2025-02-19 7.89 7.99 7.87 7.96 2.4M
2025-02-18 8.08 8.10 7.85 7.88 4.4M
2025-02-17 8.03 8.15 7.99 8.06 4.6M
2025-02-14 8.06 8.15 7.97 8.02 4.1M
2025-02-13 8.09 8.18 8.03 8.04 3.3M
2025-02-12 8.12 8.12 7.98 8.09 3.0M
2025-02-11 8.06 8.13 8.05 8.11 3.0M
2025-02-10 8.10 8.13 8.00 8.10 5.1M
2025-02-07 8.00 8.26 7.97 8.12 6.5M
2025-02-06 7.98 8.01 7.91 7.99 2.7M
2025-02-05 8.07 8.17 7.95 7.98 4.1M
2025-01-27 7.87 8.09 7.86 8.00 4.9M
2025-01-24 7.84 7.87 7.79 7.86 3.1M
2025-01-23 7.88 7.95 7.83 7.83 2.1M
2025-01-22 7.92 7.94 7.80 7.85 2.3M
2025-01-21 7.93 7.96 7.84 7.90 2.4M
2025-01-20 7.75 7.95 7.73 7.93 4.3M
2025-01-17 7.66 7.80 7.56 7.73 3.3M
2025-01-16 7.60 7.69 7.57 7.61 2.6M
2025-01-15 7.60 7.62 7.53 7.61 2.2M
2025-01-14 7.44 7.60 7.42 7.60 3.9M
2025-01-13 7.32 7.54 7.28 7.40 3.7M
2025-01-10 7.70 7.72 7.50 7.50 4.2M
2025-01-09 7.67 7.70 7.56 7.66 4.2M
2025-01-08 7.68 7.76 7.54 7.72 4.5M
2025-01-07 7.68 7.70 7.50 7.65 5.1M
2025-01-06 7.61 7.75 7.43 7.73 5.4M
2025-01-03 7.64 7.73 7.53 7.55 4.2M
2025-01-02 7.74 7.83 7.58 7.64 4.5M