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
2026-06-23	28.70	28.92	0.14	0.49%	28.60	29.70	214061	62580	1.22%
2026-06-22	28.13	28.78	0.44	1.55%	27.41	28.78	153581	43082	0.88%
2026-06-18	27.61	28.34	0.64	2.31%	27.49	28.95	157115	44610	0.90%
2026-06-17	28.18	27.70	-0.56	-1.98%	27.58	28.29	122643	34104	0.70%
2026-06-16	28.95	28.26	-0.74	-2.55%	28.20	28.96	119946	34086	0.68%
2026-06-15	29.07	29.00	-0.11	-0.38%	28.80	29.17	97156	28123	0.55%
2026-06-12	28.89	29.11	-0.02	-0.07%	28.45	29.46	154579	44947	0.88%
2026-06-11	28.38	29.13	0.51	1.78%	28.28	29.35	170029	49227	0.97%
2026-06-10	27.32	28.62	1.30	4.76%	27.30	28.70	202354	56895	1.15%
2026-06-09	27.69	27.90	0.21	0.76%	27.48	28.13	89326	24890	0.51%
2026-06-08	28.30	27.69	-0.73	-2.57%	27.52	28.71	137052	38278	0.78%
2026-06-05	28.26	28.42	0.58	2.08%	28.13	28.68	150974	42941	0.86%
2026-06-04	28.05	27.84	-0.38	-1.35%	27.80	28.40	94115	26306	0.54%
2026-06-03	28.90	28.22	-0.78	-2.69%	28.10	28.93	150098	42434	0.86%
2026-06-02	29.00	29.00	-0.06	-0.21%	28.71	29.12	88778	25666	0.51%
2026-06-01	29.15	29.06	0.04	0.14%	28.84	29.42	118118	34279	0.67%
2026-05-29	28.80	29.02	0.20	0.69%	28.76	29.74	205492	60264	1.17%
2026-05-28	29.13	28.82	-0.57	-1.94%	28.53	29.43	119962	34624	0.68%
2026-05-27	29.05	29.39	0.19	0.65%	28.72	29.62	126960	37004	0.72%
2026-05-26	29.03	29.20	0.07	0.24%	28.90	29.38	102072	29702	0.58%
2026-05-25	29.13	29.13	-0.09	-0.31%	29.00	29.36	79086	23069	0.45%
2026-05-22	29.65	29.22	-0.42	-1.42%	28.92	29.83	133699	39036	0.76%
2026-05-21	29.65	29.64	0.00	0.00%	29.59	30.12	141118	42070	0.81%
2026-05-20	30.01	29.64	-0.49	-1.63%	29.38	30.01	133904	39591	0.76%
2026-05-19	30.06	30.13	0.02	0.07%	29.99	30.52	95858	28928	0.55%
2026-05-18	31.00	30.11	-1.19	-3.80%	29.80	31.00	191073	57822	1.09%
2026-05-15	32.65	31.30	-1.50	-4.57%	31.06	32.78	206639	65811	1.18%
2026-05-14	33.27	32.80	-0.47	-1.41%	32.80	33.37	115528	38185	0.66%
2026-05-13	33.59	33.27	-0.29	-0.86%	33.20	33.59	108102	36019	0.62%
2026-05-12	33.32	33.56	0.13	0.39%	33.10	34.10	202116	67801	1.15%
2026-05-11	33.20	33.43	0.17	0.51%	33.00	33.56	186957	62229	1.07%
2026-05-08	33.31	33.26	-0.04	-0.12%	33.19	33.36	66671	22178	0.38%
2026-05-07	33.40	33.30	0.00	0.00%	33.28	33.47	111904	37282	0.64%
2026-05-06	33.20	33.30	-0.05	-0.15%	33.11	33.35	143224	47557	0.82%
2026-04-30	33.52	33.35	-0.19	-0.57%	33.20	33.59	132155	44094	0.75%
2026-04-29	33.71	33.54	-0.21	-0.62%	33.13	33.72	142094	47495	0.81%
2026-04-28	34.28	33.75	-0.46	-1.34%	33.62	34.80	177249	60587	1.01%
2026-04-27	35.01	34.21	-0.97	-2.76%	34.07	35.10	151371	51915	0.86%
2026-04-24	34.35	35.18	1.09	3.20%	34.19	35.59	238164	83502	1.36%
2026-04-23	34.18	34.09	-0.07	-0.20%	34.00	34.58	107792	36887	0.61%
2026-04-22	33.99	34.16	0.09	0.26%	33.96	34.26	62369	21267	0.36%
2026-04-21	34.43	34.07	-0.36	-1.05%	34.04	34.77	76479	26175	0.44%
2026-04-20	34.35	34.43	-0.02	-0.06%	34.22	34.53	75787	26049	0.43%
2026-04-17	35.13	34.45	-0.84	-2.38%	34.40	35.21	111545	38594	0.64%
2026-04-16	35.46	35.29	-0.38	-1.07%	34.88	35.46	107025	37644	0.61%
2026-04-15	35.78	35.67	0.67	1.91%	35.30	35.93	157556	56103	0.90%
2026-04-14	35.01	35.00	0.07	0.20%	34.37	35.10	99591	34546	0.57%
2026-04-13	35.86	34.93	-1.12	-3.11%	34.92	36.00	117512	41424	0.67%
2026-04-10	35.87	36.05	0.10	0.28%	35.81	36.50	108243	39118	0.62%
2026-04-09	36.09	35.95	-0.30	-0.83%	35.66	36.43	128895	46382	0.74%
2026-04-08	36.60	36.25	0.31	0.86%	35.70	36.62	125180	45225	0.71%
2026-04-07	36.38	35.94	-0.35	-0.96%	35.63	36.48	88812	31999	0.51%
2026-04-03	36.30	36.29	-0.59	-1.60%	36.04	36.60	115373	41878	0.66%
2026-04-02	36.34	36.88	0.54	1.49%	36.25	37.16	193813	71335	1.11%
2026-04-01	35.80	36.34	1.02	2.89%	35.36	36.50	185919	67223	1.06%
2026-03-31	35.60	35.32	-0.25	-0.70%	35.32	36.28	94636	33829	0.54%
2026-03-30	35.31	35.57	0.09	0.25%	35.20	35.84	101990	36287	0.58%
2026-03-27	33.20	35.48	1.98	5.91%	33.10	35.53	194589	67714	1.11%
2026-03-26	34.08	33.50	-0.66	-1.93%	33.42	34.71	77529	26357	0.44%
2026-03-25	33.87	34.16	0.29	0.86%	33.85	34.25	55334	18868	0.32%
2026-03-24	33.93	33.87	0.31	0.92%	33.52	34.21	86372	29217	0.49%
2026-03-23	34.55	33.56	-1.41	-4.03%	33.29	34.60	123703	41884	0.71%
2026-03-20	35.60	34.97	-0.67	-1.88%	34.80	35.82	85257	30090	0.49%
2026-03-19	35.75	35.64	-0.48	-1.33%	35.45	36.20	89715	32064	0.51%
2026-03-18	35.91	36.12	0.07	0.19%	35.60	36.37	86757	31234	0.49%
2026-03-17	35.48	36.05	0.58	1.64%	35.38	36.43	148956	53701	0.85%
2026-03-16	34.88	35.47	0.54	1.55%	34.78	35.78	100120	35470	0.57%