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
2025-12-16	40.05	39.37	-0.67	-1.67%	39.30	40.24	68622	27207	0.39%
2025-12-15	41.24	40.04	-1.41	-3.40%	40.00	41.70	94739	38340	0.54%
2025-12-12	41.15	41.45	0.29	0.70%	40.85	41.45	51627	21268	0.29%
2025-12-11	41.60	41.16	-0.44	-1.06%	41.13	41.70	36668	15163	0.21%
2025-12-10	41.63	41.60	-0.14	-0.34%	41.16	41.71	41008	17005	0.23%
2025-12-09	42.58	41.74	-0.78	-1.83%	41.60	43.05	69470	29299	0.40%
2025-12-08	42.58	42.52	0.39	0.93%	42.09	43.07	68964	29436	0.39%
2025-12-05	42.38	42.13	-0.25	-0.59%	41.70	42.46	51549	21637	0.29%
2025-12-04	42.55	42.38	-0.17	-0.40%	42.33	42.96	42247	18010	0.24%
2025-12-03	42.66	42.55	0.00	0.00%	42.20	42.77	39997	16978	0.23%
2025-12-02	42.63	42.55	-0.25	-0.58%	42.44	42.98	38033	16200	0.22%
2025-12-01	41.81	42.80	0.80	1.90%	41.66	42.88	77870	33001	0.44%
2025-11-28	41.40	42.00	0.70	1.69%	41.11	42.13	60862	25372	0.35%
2025-11-27	41.41	41.30	-0.15	-0.36%	40.95	41.57	59798	24700	0.34%
2025-11-26	40.98	41.45	0.48	1.17%	40.97	41.90	56261	23367	0.32%
2025-11-25	41.08	40.97	-0.20	-0.49%	40.91	41.32	53101	21816	0.30%
2025-11-24	40.70	41.17	0.81	2.01%	40.52	41.44	87839	36124	0.50%
2025-11-21	41.00	40.36	-0.81	-1.97%	39.87	41.22	89181	36044	0.51%
2025-11-20	41.69	41.17	-0.39	-0.94%	41.14	41.78	47202	19562	0.27%
2025-11-19	42.01	41.56	-0.63	-1.49%	41.36	42.17	53933	22465	0.31%
2025-11-18	42.08	42.19	0.00	0.00%	41.81	42.59	50364	21228	0.29%
2025-11-17	43.03	42.19	-0.96	-2.22%	41.92	43.03	74059	31331	0.42%
2025-11-14	43.42	43.15	-0.50	-1.15%	43.00	43.75	77707	33663	0.44%
2025-11-13	43.10	43.65	0.85	1.99%	42.46	43.78	116640	50449	0.67%
2025-11-12	42.92	42.80	0.20	0.47%	42.49	43.38	106743	45938	0.61%
2025-11-11	42.29	42.60	0.13	0.31%	41.94	42.85	101193	42958	0.58%
2025-11-10	40.39	42.47	2.17	5.38%	40.39	42.88	175968	73717	1.00%
2025-11-07	40.00	40.30	0.08	0.20%	39.83	40.51	55041	22126	0.31%
2025-11-06	40.62	40.22	-0.40	-0.98%	39.90	40.78	88158	35408	0.50%
2025-11-05	40.50	40.62	-0.26	-0.64%	40.30	41.18	63826	25947	0.36%
2025-11-04	41.58	40.88	-0.76	-1.83%	40.70	41.64	75970	31120	0.43%
2025-11-03	41.67	41.64	0.06	0.14%	41.35	42.29	129856	54346	0.74%
2025-10-31	40.51	41.58	1.04	2.57%	40.22	41.98	151638	62857	0.87%
2025-10-30	40.78	40.54	-0.26	-0.64%	40.31	41.07	85667	34833	0.49%
2025-10-29	39.74	40.80	1.07	2.69%	39.63	40.86	111413	44997	0.64%
2025-10-28	40.05	39.73	-0.20	-0.50%	39.57	40.62	100155	40130	0.57%
2025-10-27	40.18	39.93	0.34	0.86%	39.65	40.36	77213	30875	0.44%
2025-10-24	39.79	39.59	-0.21	-0.53%	39.51	40.00	57229	22720	0.33%
2025-10-23	39.97	39.80	-0.17	-0.43%	39.42	39.97	54994	21782	0.31%
2025-10-22	40.15	39.97	-0.20	-0.50%	39.92	40.54	48290	19369	0.28%
2025-10-21	40.19	40.17	-0.02	-0.05%	39.91	40.49	59166	23745	0.34%
2025-10-20	40.88	40.19	-0.01	-0.02%	40.10	40.98	49533	19997	0.28%
2025-10-17	40.99	40.20	-0.71	-1.74%	40.07	41.62	76397	31088	0.44%
2025-10-16	40.90	40.91	0.05	0.12%	40.67	41.50	71829	29501	0.41%
2025-10-15	39.38	40.86	1.53	3.89%	39.18	41.20	152069	61549	0.87%
2025-10-14	40.35	39.33	-0.76	-1.90%	39.09	40.40	109607	43504	0.63%
2025-10-13	40.47	40.09	-1.20	-2.91%	39.61	41.16	125783	50697	0.72%
2025-10-10	41.96	41.29	-0.45	-1.08%	41.00	42.50	145109	60797	0.83%
2025-10-09	41.44	41.74	0.19	0.46%	41.21	42.24	98437	41168	0.56%
2025-09-30	41.10	41.55	0.60	1.47%	40.86	41.60	97192	40074	0.55%
2025-09-29	41.68	40.95	-0.78	-1.87%	40.17	41.68	131987	53759	0.75%
2025-09-26	41.80	41.73	-0.45	-1.07%	41.20	42.06	85860	35756	0.49%
2025-09-25	42.64	42.18	-0.31	-0.73%	42.12	42.83	65300	27708	0.37%
2025-09-24	41.18	42.49	1.11	2.68%	41.14	42.92	132663	56201	0.76%
2025-09-23	42.01	41.38	-0.63	-1.50%	40.84	42.51	108275	44829	0.62%
2025-09-22	42.11	42.01	0.36	0.86%	41.73	42.98	134609	56999	0.77%
2025-09-19	42.45	41.65	-0.70	-1.65%	41.35	42.60	118940	49624	0.68%
2025-09-18	42.15	42.35	0.30	0.71%	41.95	43.03	130281	55257	0.74%
2025-09-17	42.10	42.40	0.45	1.07%	41.80	42.70	94373	39847	0.54%
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%