华东医药 (000963) - 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
2025-09-16	42.73	41.95	-0.73	-1.71%	41.80	42.83	113006	47591	0.65%
2025-09-15	42.80	42.68	-0.23	-0.54%	42.46	43.77	90422	38949	0.52%
2025-09-12	42.86	42.91	0.13	0.30%	42.51	43.45	89011	38238	0.51%
2025-09-11	41.80	42.78	0.49	1.16%	40.56	42.86	154222	64735	0.88%
2025-09-10	42.56	42.29	-0.22	-0.52%	42.08	43.20	103960	44022	0.59%
2025-09-09	43.70	42.51	-1.26	-2.88%	42.51	44.23	108700	46968	0.62%
2025-09-08	43.68	43.77	0.14	0.32%	43.30	44.28	103905	45453	0.59%
2025-09-05	42.56	43.63	1.08	2.54%	42.15	43.70	111996	48214	0.64%
2025-09-04	45.35	42.55	-2.50	-5.55%	42.09	45.58	177150	76507	1.01%
2025-09-03	44.83	45.05	0.23	0.51%	44.70	46.15	156336	70834	0.89%
2025-09-02	45.60	44.82	-0.63	-1.39%	44.33	46.60	198725	90482	1.13%
2025-09-01	44.35	45.45	1.15	2.60%	44.02	45.66	200357	90229	1.14%
2025-08-29	43.60	44.30	0.42	0.96%	43.60	45.08	160458	71041	0.92%
2025-08-28	44.27	43.88	-0.39	-0.88%	42.11	44.80	232274	100322	1.33%
2025-08-27	45.72	44.27	-1.45	-3.17%	44.26	45.84	148645	66841	0.85%
2025-08-26	46.18	45.72	-0.45	-0.97%	45.60	46.61	106605	48982	0.61%
2025-08-25	45.65	46.17	0.54	1.18%	45.39	46.48	130246	59745	0.74%
2025-08-22	45.88	45.63	-0.08	-0.18%	45.46	46.15	97982	44770	0.56%
2025-08-21	45.88	45.71	-0.09	-0.20%	45.60	46.24	110497	50682	0.63%
2025-08-20	45.36	45.80	-0.13	-0.28%	45.20	46.12	131681	60059	0.75%
2025-08-19	44.44	45.93	1.73	3.91%	44.44	47.36	260203	120435	1.49%
2025-08-18	43.01	44.20	1.19	2.77%	42.93	44.28	145070	63301	0.83%
2025-08-15	42.74	43.01	0.22	0.51%	42.50	43.37	93931	40294	0.54%
2025-08-14	43.41	42.79	-0.59	-1.36%	42.71	43.50	118494	51048	0.68%
2025-08-13	42.40	43.38	0.98	2.31%	42.25	43.88	173244	74742	0.99%
2025-08-12	42.66	42.40	-0.15	-0.35%	42.10	42.93	94380	40101	0.54%
2025-08-11	42.40	42.55	0.08	0.19%	42.30	42.88	97928	41692	0.56%
2025-08-08	42.80	42.47	-0.57	-1.32%	42.41	42.96	83267	35497	0.48%
2025-08-07	43.77	43.04	-0.96	-2.18%	42.82	44.16	129531	56102	0.74%
2025-08-06	45.24	44.00	-1.36	-3.00%	43.90	45.73	125140	55719	0.71%
2025-08-05	44.20	45.36	1.60	3.66%	43.80	45.64	136925	61221	0.78%
2025-08-04	43.48	43.76	0.03	0.07%	42.90	43.95	87670	38089	0.50%
2025-08-01	44.30	43.73	-0.57	-1.29%	43.48	45.20	115437	50970	0.66%
2025-07-31	44.88	44.30	-0.58	-1.29%	44.17	45.30	122022	54451	0.70%
2025-07-30	44.69	44.88	-0.14	-0.31%	44.22	46.00	159506	72107	0.91%
2025-07-29	43.90	45.02	1.16	2.64%	43.51	45.27	188450	84232	1.08%
2025-07-28	42.65	43.86	1.13	2.64%	42.58	44.37	164526	71735	0.94%
2025-07-25	43.08	42.73	-0.30	-0.70%	42.60	43.63	106159	45799	0.61%
2025-07-24	43.20	43.03	0.04	0.09%	42.60	43.48	115633	49599	0.66%
2025-07-23	43.61	42.99	-0.99	-2.25%	42.75	43.85	197437	85386	1.13%
2025-07-22	44.40	43.98	-0.46	-1.04%	43.80	45.12	134476	59589	0.77%
2025-07-21	44.62	44.44	-0.36	-0.80%	43.83	44.90	137014	60661	0.78%
2025-07-18	43.94	44.80	0.86	1.96%	43.40	45.07	184037	81664	1.05%
2025-07-17	42.04	43.94	1.47	3.46%	41.44	44.00	292521	126519	1.67%
2025-07-16	42.00	42.47	1.89	4.66%	41.72	42.66	319693	135066	1.82%
2025-07-15	40.51	40.58	0.17	0.42%	39.80	40.74	140644	56589	0.80%
2025-07-14	40.13	40.41	0.28	0.70%	39.95	40.80	107633	43579	0.61%
2025-07-11	39.84	40.13	0.29	0.73%	39.73	40.45	100584	40380	0.57%
2025-07-10	39.60	39.84	0.23	0.58%	39.50	40.15	89709	35811	0.51%
2025-07-09	39.02	39.61	0.39	0.99%	38.89	40.00	121016	47939	0.69%
2025-07-08	39.47	39.22	-0.42	-1.06%	39.02	40.02	145323	57137	0.83%
2025-07-07	40.72	39.64	-1.13	-2.77%	39.48	41.08	129655	51870	0.74%
2025-07-04	40.35	40.77	0.41	1.02%	40.21	41.20	118570	48394	0.68%
2025-07-03	40.20	40.36	0.25	0.62%	39.70	40.67	93185	37590	0.53%
2025-07-02	41.13	40.11	-1.01	-2.46%	39.95	41.51	138303	56111	0.79%
2025-07-01	40.46	41.12	0.76	1.88%	40.29	41.22	142538	58206	0.81%
2025-06-30	40.27	40.36	-0.03	-0.07%	39.85	40.44	107545	43180	0.61%
2025-06-27	40.05	40.39	0.24	0.60%	39.88	40.56	95010	38276	0.54%
2025-06-26	40.28	40.15	-0.39	-0.96%	39.92	40.53	101396	40763	0.58%
2025-06-25	40.25	40.54	0.31	0.77%	39.92	40.80	135491	54819	0.77%
2025-06-24	39.97	40.23	0.40	1.00%	39.88	40.83	150139	60570	0.86%
2025-06-23	41.07	39.83	-1.65	-3.98%	38.60	41.18	328577	129995	1.88%
2025-06-20	41.18	41.48	0.30	0.73%	41.01	41.59	96771	39990	0.55%
2025-06-19	41.50	41.18	-0.06	-0.15%	41.00	41.99	106142	43977	0.61%
2025-06-18	41.90	41.24	-0.66	-1.58%	41.20	42.00	138076	57304	0.79%
2025-06-17	43.85	41.90	-1.78	-4.08%	41.65	44.05	245014	103764	1.40%
2025-06-16	44.62	43.68	-0.87	-1.95%	43.10	44.97	178178	78009	1.02%
2025-06-13	45.11	44.55	-0.52	-1.15%	44.35	45.48	137605	61549	0.79%
2025-06-12	43.50	45.07	1.67	3.85%	43.43	45.50	196572	87633	1.12%
2025-06-11	43.79	43.40	-0.34	-0.78%	42.90	44.30	167184	72647	0.95%
2025-06-10	44.30	43.74	-0.06	-0.14%	43.30	44.50	152358	66746	0.87%
2025-06-09	43.37	43.80	0.72	1.67%	43.02	44.20	149953	65622	0.86%