古汉医药 (000590) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	11.13	11.16	0.06	0.54%	11.02	11.27	37247	4159	1.56%
2026-04-29	11.09	11.10	0.10	0.91%	10.90	11.23	38962	4336	1.63%
2026-04-28	11.20	11.00	-0.08	-0.72%	10.86	11.24	48177	5325	2.01%
2026-04-27	11.08	11.08	0.05	0.45%	10.69	11.16	43083	4718	1.80%
2026-04-24	10.77	11.03	0.26	2.41%	10.70	11.11	43861	4780	1.83%
2026-04-23	11.00	10.77	-0.19	-1.73%	10.75	11.00	35830	3877	1.50%
2026-04-22	11.11	10.96	-0.16	-1.44%	10.90	11.12	34952	3830	1.46%
2026-04-21	11.13	11.12	0.02	0.18%	10.98	11.22	33298	3691	1.39%
2026-04-20	11.25	11.10	-0.09	-0.80%	11.03	11.26	40298	4465	1.68%
2026-04-17	11.58	11.19	-0.40	-3.45%	11.11	11.62	61685	6938	2.58%
2026-04-16	11.36	11.59	0.30	2.66%	11.29	11.65	48330	5556	2.02%
2026-04-15	11.43	11.29	-0.05	-0.44%	11.22	11.43	30057	3395	1.26%
2026-04-14	11.57	11.34	-0.16	-1.39%	11.26	11.61	47436	5386	1.98%
2026-04-13	11.38	11.50	0.12	1.05%	11.31	11.66	51012	5863	2.13%
2026-04-10	11.51	11.38	-0.02	-0.18%	11.31	11.52	41765	4764	1.74%
2026-04-09	11.75	11.40	-0.39	-3.31%	11.38	11.87	61399	7101	2.57%
2026-04-08	11.74	11.79	0.17	1.46%	11.62	11.87	50564	5928	2.11%
2026-04-07	11.48	11.62	0.15	1.31%	11.23	11.69	43301	4990	1.81%
2026-04-03	11.96	11.47	-0.50	-4.18%	11.45	11.97	61548	7145	2.57%
2026-04-02	11.96	11.97	0.01	0.08%	11.88	12.21	40803	4907	1.70%
2026-04-01	11.88	11.96	0.28	2.40%	11.77	12.00	44890	5350	1.88%
2026-03-31	12.00	11.68	-0.30	-2.50%	11.60	12.12	42684	5049	1.78%
2026-03-30	11.97	11.98	-0.05	-0.42%	11.80	12.07	31027	3712	1.30%
2026-03-27	11.56	12.03	0.32	2.73%	11.56	12.07	42901	5121	1.79%
2026-03-26	11.98	11.71	-0.28	-2.34%	11.60	12.18	42404	5022	1.77%
2026-03-25	11.90	11.99	0.26	2.22%	11.75	12.13	45774	5488	1.91%
2026-03-24	11.55	11.73	0.45	3.99%	11.36	11.77	64292	7443	2.69%
2026-03-23	11.69	11.28	-0.60	-5.05%	11.16	11.78	69115	7921	2.89%
2026-03-20	12.09	11.88	-0.21	-1.74%	11.85	12.29	44512	5370	1.86%
2026-03-19	12.40	12.09	-0.35	-2.81%	12.03	12.40	49459	6020	2.07%
2026-03-18	12.14	12.44	0.34	2.81%	12.01	12.49	42385	5189	1.77%
2026-03-17	12.16	12.10	-0.02	-0.17%	12.06	12.34	33658	4111	1.41%
2026-03-16	11.89	12.12	0.08	0.66%	11.85	12.26	31203	3761	1.30%
2026-03-13	12.16	12.04	-0.13	-1.07%	11.94	12.23	25726	3107	1.07%
2026-03-12	12.32	12.17	-0.06	-0.49%	12.12	12.45	36898	4519	1.54%
2026-03-11	12.35	12.23	-0.11	-0.89%	12.17	12.45	35157	4323	1.47%
2026-03-10	12.28	12.34	0.41	3.44%	12.03	12.35	43143	5278	1.80%
2026-03-09	12.28	11.93	-0.41	-3.32%	11.71	12.28	52445	6243	2.19%
2026-03-06	11.98	12.34	0.48	4.05%	11.82	12.40	71333	8699	2.98%
2026-03-05	11.58	11.86	0.46	4.04%	11.47	12.06	61410	7287	2.57%
2026-03-04	11.20	11.40	0.11	0.97%	11.07	11.49	52122	5897	2.18%
2026-03-03	11.85	11.29	-0.57	-4.81%	11.26	11.92	69489	8004	2.90%
2026-03-02	12.10	11.86	-0.34	-2.79%	11.72	12.23	60746	7246	2.54%
2026-02-27	12.34	12.20	-0.14	-1.13%	12.09	12.39	38828	4739	1.62%
2026-02-26	12.40	12.34	-0.03	-0.24%	12.25	12.45	45852	5661	1.92%
2026-02-25	12.63	12.37	-0.26	-2.06%	12.33	12.68	45287	5636	1.89%
2026-02-24	12.47	12.63	0.22	1.77%	12.43	12.70	62366	7845	2.61%
2026-02-13	12.40	12.41	-0.01	-0.08%	12.28	12.60	56249	7021	2.35%
2026-02-12	12.46	12.42	-0.05	-0.40%	12.30	12.49	61332	7597	2.56%
2026-02-11	12.38	12.47	0.08	0.65%	12.38	12.70	53597	6715	2.24%
2026-02-10	12.29	12.39	0.11	0.90%	12.20	12.55	72264	8947	3.02%
2026-02-09	11.87	12.28	0.52	4.42%	11.87	12.42	117695	14401	4.92%
2026-02-06	11.58	11.76	0.26	2.26%	11.43	11.93	93537	10941	3.91%
2026-02-05	11.29	11.50	0.21	1.86%	11.29	11.54	56384	6452	2.36%
2026-02-04	11.19	11.29	0.16	1.44%	11.08	11.30	30676	3439	1.28%
2026-02-03	11.12	11.13	0.08	0.72%	10.95	11.15	33137	3670	1.38%
2026-02-02	11.38	11.05	-0.15	-1.34%	11.04	11.38	39964	4474	1.67%
2026-01-30	11.22	11.20	-0.02	-0.18%	11.11	11.42	44895	5038	1.88%
2026-01-29	11.60	11.22	-0.32	-2.77%	11.16	11.66	58840	6676	2.46%
2026-01-28	11.61	11.54	-0.13	-1.11%	11.48	11.85	42773	4962	1.79%
2026-01-27	11.78	11.67	-0.05	-0.43%	11.37	11.79	55558	6407	2.32%
2026-01-26	11.81	11.72	-0.09	-0.76%	11.59	11.81	57950	6774	2.42%