CSPC Innovation Pharmaceutical Co Ltd Class A（300765.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	43.56	45.50	43.12	44.10	+2.61%	15,169,488
2026-10-15	41.50	44.44	41.50	42.98	-0.35%	9,400,448
2026-10-14	42.93	44.00	42.65	43.13	-0.85%	6,446,098
2026-10-13	43.00	43.80	41.53	43.50	-0.98%	10,489,263
2026-10-12	45.57	45.74	43.40	43.93	-3.24%	10,912,228
2026-10-09	45.08	45.75	43.00	45.40	+0.67%	13,298,468
2026-10-08	47.30	47.30	45.00	45.10	-4.43%	14,487,500
2026-09-30	44.18	48.64	43.73	47.19	+7.06%	21,515,096
2026-09-29	43.60	44.80	43.50	44.08	+0.11%	10,173,406
2026-09-28	44.30	44.63	43.53	44.03	-0.27%	9,117,614
2026-09-24	46.84	47.07	44.10	44.15	-6.36%	15,825,792
2026-09-23	47.55	48.00	46.63	47.15	-1.48%	13,300,236
2026-09-22	46.49	48.20	45.35	47.86	+3.17%	21,855,848
2026-09-21	44.80	47.58	44.65	46.39	+5.72%	26,211,748
2026-09-18	43.38	44.80	43.10	43.88	+1.41%	16,789,416
2026-09-17	42.90	44.05	42.51	43.27	+0.25%	11,247,265
2026-09-16	43.58	44.50	42.83	43.16	+0.00%	15,936,031
2026-09-15	43.50	43.85	42.79	43.16	-0.83%	11,334,330
2026-09-14	42.18	43.65	42.01	43.52	+2.64%	12,037,559
2026-09-11	42.13	42.88	41.68	42.40	-0.54%	10,238,879
2026-09-10	41.03	42.88	41.03	42.63	+2.18%	20,530,188
2026-09-09	44.14	46.66	40.23	41.72	-7.58%	28,369,424
2026-09-08	44.98	46.23	43.86	45.14	-0.62%	18,808,865
2026-09-07	43.52	45.77	42.88	45.42	+3.51%	19,706,748
2026-09-04	44.14	45.03	43.47	43.88	-0.81%	13,711,030
2026-09-03	43.79	44.92	43.00	44.24	-0.58%	17,598,771
2026-09-02	44.63	46.49	44.50	44.50	-0.09%	25,190,848
2026-09-01	44.00	45.00	43.15	44.54	+0.77%	18,657,277
2026-08-31	43.52	44.58	42.69	44.20	-0.45%	20,669,410
2026-08-28	46.00	46.95	44.38	44.40	-5.43%	26,118,596
2026-08-27	45.66	48.32	43.90	46.95	+3.19%	37,047,227
2026-08-26	44.79	47.35	43.86	45.50	+2.73%	42,181,137
2026-08-25	44.00	44.70	42.64	44.29	-2.10%	31,650,947
2026-08-24	49.65	49.73	44.28	45.24	-7.67%	47,049,809
2026-08-21	47.88	51.47	47.60	49.00	-5.37%	60,463,539
2026-08-20	49.96	51.78	45.69	51.78	+20.00%	64,522,211
2026-08-19	44.08	44.49	42.34	43.15	-2.82%	24,607,432
2026-08-18	44.00	46.23	43.50	44.40	-0.09%	33,064,441
2026-08-17	40.97	46.64	40.35	44.44	+9.00%	37,609,387
2026-08-14	41.03	41.94	40.03	40.77	-1.24%	18,129,445
2026-08-13	42.00	45.00	41.18	41.28	-3.44%	27,860,008
2026-08-12	42.01	43.45	41.60	42.75	-1.29%	22,608,217
2026-08-11	39.97	45.00	39.02	43.31	+6.20%	33,174,531
2026-08-10	41.20	43.60	40.30	40.78	-0.97%	29,148,732
2026-08-07	39.02	43.33	38.10	41.18	+2.95%	33,886,395
2026-08-06	38.29	40.32	37.01	40.00	+5.26%	25,192,371
2026-08-05	37.25	38.20	37.00	38.00	+1.71%	12,288,830
2026-08-04	37.05	38.00	36.82	37.36	+2.86%	13,484,414
2026-08-03	37.99	38.99	35.88	36.32	-4.47%	13,797,912
2026-07-31	35.67	38.84	35.50	38.02	+5.61%	18,919,314
2026-07-30	38.00	38.49	35.48	36.00	-5.26%	18,276,580
2026-07-29	37.68	38.90	36.39	38.00	-2.31%	23,384,168
2026-07-28	37.88	39.40	37.48	38.90	+6.81%	34,128,070
2026-07-27	36.43	37.99	35.82	36.42	-1.30%	15,882,962
2026-07-24	38.06	38.80	36.66	36.90	-4.43%	15,645,079
2026-07-23	38.45	39.44	37.49	38.61	-2.84%	17,244,344
2026-07-22	40.88	42.98	38.80	39.74	-4.13%	23,215,365
2026-07-21	40.21	41.45	37.87	41.45	-0.41%	26,826,936
2026-07-20	36.75	42.88	36.36	41.62	+8.81%	34,430,434
2026-07-17	40.07	42.00	37.53	38.25	-4.30%	26,052,943
2026-07-16	40.08	42.77	39.00	39.97	-4.83%	26,190,428
2026-07-15	37.43	43.40	37.43	42.00	+12.33%	33,986,742
2026-07-14	36.50	38.53	36.00	37.39	-0.43%	17,283,619
2026-07-13	37.80	39.09	36.50	37.55	-2.97%	19,628,266
2026-07-10	36.10	39.58	35.80	38.70	+6.38%	28,252,465
2026-07-09	32.82	37.00	32.62	36.38	+7.47%	27,106,805
2026-07-08	33.84	35.70	33.51	33.85	-0.91%	18,382,830
2026-07-07	36.11	37.08	33.80	34.16	-7.00%	32,612,879
2026-07-06	35.10	38.67	35.00	36.73	+0.05%	36,800,633
2026-07-03	35.00	37.39	33.80	36.71	+6.44%	40,133,695
2026-07-02	30.90	34.66	30.80	34.49	+12.16%	39,133,984
2026-07-01	27.00	31.50	26.30	30.75	+12.93%	26,400,771
2026-06-30	27.31	27.60	26.96	27.23	-1.70%	15,029,314
2026-06-29	25.39	28.10	25.05	27.70	+9.06%	22,196,607
2026-06-26	25.84	26.72	25.04	25.40	-2.79%	13,307,526
2026-06-25	26.02	26.95	25.03	26.13	+0.38%	15,726,460
2026-06-24	24.50	27.00	24.38	26.03	+5.86%	24,522,297
2026-06-23	24.27	24.93	24.01	24.59	+1.61%	14,723,999
2026-06-22	23.88	24.66	23.10	24.20	+1.04%	14,823,738
2026-06-18	24.36	24.99	23.81	23.95	-2.60%	15,015,520
2026-06-17	24.00	26.21	23.80	24.59	+3.49%	20,562,949
2026-06-16	24.55	24.68	23.65	23.76	-3.96%	12,450,420
2026-06-15	23.23	24.80	23.21	24.74	+6.50%	14,890,040
2026-06-12	23.97	24.20	23.16	23.23	-3.09%	14,715,580
2026-06-11	23.70	24.10	23.42	23.97	+0.17%	8,347,560
2026-06-10	23.94	24.08	23.05	23.93	+0.21%	8,609,429
2026-06-09	23.66	24.40	22.50	23.88	+1.19%	12,413,622
2026-06-08	24.50	25.42	23.05	23.60	-5.22%	11,738,055
2026-06-05	25.54	26.29	24.75	24.90	-1.66%	9,297,548
2026-06-04	25.66	26.02	25.10	25.32	-1.33%	5,650,511
2026-06-03	25.49	25.97	25.07	25.66	+0.39%	9,848,380
2026-06-02	25.97	26.05	24.53	25.56	-1.50%	11,421,430
2026-06-01	28.01	28.64	25.75	25.95	-3.03%	17,513,250
2026-05-29	26.48	27.44	25.63	26.76	+2.76%	14,944,960
2026-05-28	27.15	27.30	25.01	26.04	-4.58%	14,296,130
2026-05-27	27.76	28.06	26.91	27.29	-2.01%	9,611,483
2026-05-26	28.11	29.33	27.03	27.85	-0.92%	14,615,680
2026-05-25	29.51	29.51	27.84	28.11	-2.53%	9,052,367
2026-05-22	28.85	29.50	28.54	28.84	+0.42%	7,798,091
2026-05-21	29.50	30.68	28.62	28.72	-2.71%	11,481,990
2026-05-20	29.80	29.98	29.01	29.52	-1.27%	7,869,100
2026-05-19	29.75	30.25	28.50	29.90	+0.17%	10,797,380
2026-05-18	30.77	30.83	29.62	29.85	-2.99%	8,187,900
2026-05-15	31.38	32.42	30.43	30.77	-1.38%	8,919,765
2026-05-14	32.10	32.60	31.18	31.20	-2.74%	7,486,664
2026-05-13	32.66	32.96	31.71	32.08	-2.20%	8,576,160
2026-05-12	32.68	33.55	32.22	32.80	+0.64%	12,232,570
2026-05-11	32.06	33.09	32.05	32.59	+1.62%	9,564,066
2026-05-08	32.12	32.65	31.23	32.07	-0.16%	10,086,480
2026-05-07	31.15	32.19	30.65	32.12	+4.15%	11,740,260
2026-05-06	30.40	31.65	30.22	30.84	+1.55%	11,414,590
2026-04-30	29.95	31.59	29.95	30.37	+1.44%	11,773,300
2026-04-29	30.00	30.30	29.50	29.94	-0.66%	7,693,714
2026-04-28	31.37	31.56	29.60	30.14	-3.92%	13,469,950
2026-04-27	30.76	31.93	30.42	31.37	+1.88%	8,674,383
2026-04-24	31.06	31.35	30.03	30.79	-0.87%	7,349,342
2026-04-23	31.87	31.89	30.70	31.06	-3.06%	7,835,656
2026-04-22	31.80	32.17	31.08	32.04	+0.22%	8,843,130
2026-04-21	32.79	33.00	31.66	31.97	-2.74%	9,448,939
2026-04-20	32.70	34.86	32.58	32.87	+0.00%	15,642,120
2026-04-17	33.64	34.00	32.52	32.87	-3.32%	12,614,140
2026-04-16	33.53	34.42	33.00	34.00	+0.09%	13,007,310
2026-04-15	32.10	34.20	31.39	33.97	+7.98%	22,623,471
2026-04-14	33.04	33.50	30.28	31.46	-4.93%	22,148,289
2026-04-13	32.38	34.17	32.20	33.09	+1.50%	10,302,870
2026-04-10	33.20	33.98	32.52	32.60	-1.81%	9,080,451
2026-04-09	33.51	34.21	33.01	33.20	-2.01%	9,169,290
2026-04-08	33.70	34.48	33.41	33.88	+1.89%	11,449,340
2026-04-07	32.91	34.05	32.52	33.25	+2.28%	10,840,420
2026-04-03	33.11	33.52	32.38	32.51	-3.47%	10,489,350
2026-04-02	34.67	34.90	33.50	33.68	-2.24%	15,615,480
2026-04-01	32.18	34.46	32.00	34.45	+8.47%	22,752,240
2026-03-31	32.28	33.10	31.50	31.76	-1.49%	11,345,620
2026-03-30	31.89	33.28	31.64	32.24	-0.12%	17,975,400
2026-03-27	27.83	33.32	27.83	32.28	+14.63%	23,063,721
2026-03-26	30.03	30.20	28.02	28.16	-5.09%	12,071,400
2026-03-25	29.59	30.66	29.37	29.67	+0.24%	9,308,449
2026-03-24	28.67	29.71	28.37	29.60	+5.71%	11,220,130
2026-03-23	30.08	30.08	27.70	28.00	-7.16%	11,909,310
2026-03-20	31.79	32.13	30.00	30.16	-4.71%	8,958,748
2026-03-19	32.02	32.67	31.51	31.65	-1.25%	9,619,216
2026-03-18	32.33	32.49	31.68	32.05	-0.93%	7,562,226
2026-03-17	31.68	33.63	30.90	32.35	+1.09%	16,109,860
2026-03-16	29.99	32.35	29.97	32.00	+6.70%	14,027,990
2026-03-13	30.48	30.66	29.76	29.99	-1.74%	6,084,528
2026-03-12	31.65	31.65	30.21	30.52	-3.23%	8,087,694
2026-03-11	31.95	32.26	31.33	31.54	-0.88%	9,096,197
2026-03-10	31.10	32.39	31.01	31.82	+3.11%	10,472,190
2026-03-09	31.42	31.42	30.00	30.86	-1.84%	8,967,579
2026-03-06	30.29	31.99	29.90	31.44	+3.39%	10,890,220
2026-03-05	29.62	30.96	29.30	30.41	+4.07%	10,143,020
2026-03-04	29.81	30.06	28.96	29.22	-2.70%	10,546,070
2026-03-03	31.47	31.72	29.88	30.03	-4.36%	9,431,156
2026-03-02	32.89	32.89	31.15	31.40	-4.93%	10,088,140
2026-02-27	32.78	33.25	32.30	33.03	+0.49%	5,733,950
2026-02-26	33.70	33.79	32.61	32.87	-2.72%	8,138,414
2026-02-25	33.46	33.87	32.92	33.79	+1.05%	8,116,964
2026-02-24	34.09	34.23	33.40	33.44	-0.42%	6,929,781
2026-02-13	34.63	35.11	33.56	33.58	-2.36%	7,217,191
2026-02-12	35.02	35.46	34.32	34.39	-1.57%	8,055,720
2026-02-11	35.79	36.48	34.90	34.94	-2.37%	9,106,925
2026-02-10	34.65	37.30	34.62	35.79	+2.40%	13,681,240
2026-02-09	34.64	36.65	34.61	34.95	+2.79%	10,718,090
2026-02-06	34.49	35.44	33.91	34.00	-1.93%	10,534,180
2026-02-05	35.70	35.74	34.50	34.67	-3.16%	10,087,860
2026-02-04	37.00	37.66	35.26	35.80	-3.79%	12,629,450
2026-02-03	36.22	37.70	35.29	37.21	+3.59%	15,315,280
2026-02-02	38.68	38.98	35.69	35.92	-7.59%	19,140,869
2026-01-30	45.23	46.07	37.80	38.87	-15.72%	35,071,422
2026-01-29	46.92	47.92	45.48	46.12	-0.19%	17,436,020
2026-01-28	40.74	46.42	40.07	46.21	+12.90%	23,059,051
2026-01-27	39.16	41.46	38.21	40.93	+5.41%	12,052,740
2026-01-26	39.48	39.71	37.90	38.83	-1.62%	7,612,496
2026-01-23	37.90	39.98	37.07	39.47	+4.22%	11,707,940
2026-01-22	38.80	40.60	37.58	37.87	-2.12%	10,893,570
2026-01-21	38.75	39.66	38.30	38.69	-0.03%	6,593,798
2026-01-20	39.56	40.42	38.40	38.70	-2.17%	7,298,425
2026-01-19	40.00	40.63	39.12	39.56	-1.10%	7,334,659
2026-01-16	39.81	40.86	39.70	40.00	-0.40%	8,243,353
2026-01-15	41.83	42.00	39.51	40.16	-4.95%	14,696,754
2026-01-14	40.85	43.20	40.80	42.25	+3.10%	16,229,496
2026-01-13	42.60	43.85	40.86	40.98	-0.99%	18,155,259
2026-01-12	41.09	42.63	40.42	41.39	+0.73%	15,271,815
2026-01-09	39.80	41.38	38.72	41.09	+2.93%	16,228,867
2026-01-08	39.83	40.80	38.39	39.92	+0.71%	15,207,455
2026-01-07	37.70	40.00	37.30	39.64	+4.54%	17,002,413
2026-01-06	37.50	38.50	36.88	37.92	+1.26%	13,204,955
2026-01-05	35.41	38.63	34.60	37.45	+3.83%	21,448,093
2025-12-31	35.71	36.07	34.81	36.07	+1.01%	9,151,658
2025-12-30	36.80	36.96	35.62	35.71	-3.38%	11,860,985
2025-12-29	36.88	37.10	35.78	36.96	+0.22%	12,522,572
2025-12-26	39.38	39.56	36.81	36.88	-6.77%	18,946,898
2025-12-25	39.16	40.41	38.55	39.56	+1.96%	12,700,919
2025-12-24	39.31	40.50	38.61	38.80	-1.27%	24,841,376
2025-12-23	35.62	40.63	35.58	39.30	+10.33%	36,873,455
2025-12-22	34.50	36.76	33.91	35.62	+2.68%	26,963,594
2025-12-19	31.13	35.95	30.96	34.69	+11.44%	31,170,089
2025-12-18	28.94	31.67	28.64	31.13	+7.23%	19,178,073
2025-12-17	28.57	29.20	28.41	29.03	+1.15%	9,766,256
2025-12-16	30.10	30.18	28.43	28.70	-4.90%	13,839,439
2025-12-15	30.90	31.57	30.12	30.18	-2.61%	13,713,186
2025-12-12	33.84	33.86	30.99	30.99	-8.42%	27,198,097
2025-12-11	34.20	34.50	32.78	33.84	-0.76%	20,995,540
2025-12-10	31.23	35.01	31.01	34.10	+8.39%	25,482,691
2025-12-09	30.78	32.88	30.77	31.46	+2.48%	12,900,429
2025-12-08	30.62	31.44	30.58	30.70	+0.10%	7,791,069
2025-12-05	31.05	31.10	29.30	30.67	-1.00%	14,052,743
2025-12-04	30.17	31.80	29.74	30.98	+2.86%	14,482,861
2025-12-03	31.15	31.16	29.90	30.12	-2.65%	9,100,647
2025-12-02	31.96	32.30	30.71	30.94	-3.37%	11,777,860
2025-12-01	32.31	32.46	31.22	32.02	-1.39%	12,790,805
2025-11-28	32.78	33.11	31.97	32.47	-1.70%	9,272,072
2025-11-27	32.68	33.80	32.55	33.03	-0.15%	10,771,120
2025-11-26	31.92	34.25	31.66	33.08	+4.22%	17,935,994
2025-11-25	32.00	32.88	31.33	31.74	+0.76%	9,774,925
2025-11-24	31.30	32.00	30.95	31.50	+1.78%	11,533,759
2025-11-21	32.24	32.72	30.95	30.95	-2.98%	10,885,222
2025-11-20	32.27	32.60	31.80	31.90	-1.27%	5,001,549
2025-11-19	33.05	33.43	31.88	32.31	-2.33%	7,962,114
2025-11-18	33.75	34.06	32.98	33.08	-2.19%	8,103,908
2025-11-17	33.89	34.08	33.09	33.82	-0.24%	10,843,100
2025-11-14	33.90	34.66	33.30	33.90	-1.28%	16,844,644
2025-11-13	31.70	35.41	31.58	34.34	+8.57%	25,605,040
2025-11-12	31.65	32.30	31.41	31.63	-0.22%	9,512,812
2025-11-11	31.69	31.81	31.22	31.70	-0.60%	8,212,903
2025-11-10	31.60	31.93	30.97	31.89	+1.53%	10,770,207
2025-11-07	32.31	32.36	31.41	31.41	-2.76%	8,948,985
2025-11-06	32.62	32.68	32.02	32.30	-0.92%	9,169,835
2025-11-05	33.09	33.49	32.54	32.60	-2.16%	10,429,729
2025-11-04	35.00	35.18	32.98	33.32	-5.29%	13,748,620
2025-11-03	35.76	35.85	34.40	35.18	-0.62%	11,542,064
2025-10-31	34.80	36.60	34.37	35.40	+2.40%	20,321,438
2025-10-30	34.68	35.40	33.96	34.57	-0.52%	9,881,119
2025-10-29	34.40	34.88	33.86	34.75	+0.87%	11,393,726
2025-10-28	36.39	36.40	34.14	34.45	-5.20%	24,417,616
2025-10-27	36.23	37.77	35.73	36.34	+0.30%	16,324,691
2025-10-24	39.25	39.31	35.62	36.23	-7.69%	26,476,206
2025-10-23	40.84	41.34	38.51	39.25	-4.13%	16,878,868
2025-10-22	42.64	43.41	40.55	40.94	-4.35%	11,268,528
2025-10-21	43.60	43.86	42.24	42.80	-1.86%	6,692,059
2025-10-20	44.00	44.90	43.25	43.61	-0.66%	4,954,695
2025-10-17	44.01	44.78	43.22	43.90	+0.39%	6,187,316
2025-10-16	42.45	44.44	42.11	43.73	+2.58%	9,239,795
2025-10-15	42.10	43.08	41.25	42.63	+0.90%	9,123,119
2025-10-14	43.58	44.27	41.87	42.25	-2.22%	8,795,776
2025-10-13	42.47	44.92	42.30	43.21	-1.80%	7,944,511
2025-10-10	43.96	45.28	43.39	44.00	-0.56%	8,214,424
2025-10-09	47.29	48.71	43.59	44.25	-3.64%	12,158,911
2025-09-30	46.47	47.50	45.88	45.92	-1.18%	5,919,199
2025-09-29	47.70	47.90	45.91	46.47	-2.76%	7,181,626

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+12.65%）。最弱月份：10月（-20.00%）。基于2年每日数据（2025–2026）。

1月+8.12%
2月+8.27%
3月+4.99%
4月-2.55%
5月+7.84%
6月+2.14%
7月+10.77%
8月+10.23%
9月-6.72%
10月-20.00%
11月-7.70%
12月+12.65%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

CSPC Innovation Pharmaceutical Co Ltd Class A（300765.SHE）最新收盘价是多少？

2026-10-16 收于 44.10，来自Closelook数据湖的每日价格记录。

300765.SHE 的52周最高价和最低价是多少？

过去52周最高 51.78、最低 22.50（截至 2026-10-16）。

CSPC Innovation Pharmaceutical Co Ltd Class A 历史上最强和最弱的月份是哪个？

历史上，300765.SHE 最强的日历月份是12月（平均 +12.65%），最弱的是10月（平均 -20.00%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。