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
2025-04-03	38.20	38.75	0.01	0.03%	38.20	39.35	121519	47245	0.69%
2025-04-02	38.69	38.74	-0.04	-0.10%	38.52	39.55	154565	60010	0.88%
2025-04-01	36.65	38.78	2.08	5.67%	36.53	39.38	374726	144434	2.14%
2025-03-31	36.84	36.70	-0.20	-0.54%	36.30	37.50	183607	67619	1.05%
2025-03-28	36.61	36.90	-0.23	-0.62%	36.37	37.78	329153	122483	1.88%
2025-03-27	33.69	37.13	3.37	9.98%	33.62	37.14	458719	165513	2.62%
2025-03-26	34.08	33.76	-0.27	-0.79%	33.73	34.27	51493	17433	0.29%
2025-03-25	33.87	34.03	0.17	0.50%	33.45	34.10	66631	22492	0.38%
2025-03-24	33.75	33.86	0.11	0.33%	33.50	33.92	54057	18207	0.31%
2025-03-21	34.27	33.75	-0.47	-1.37%	33.62	34.39	69334	23519	0.40%
2025-03-20	34.70	34.22	-0.51	-1.47%	34.14	34.70	73287	25211	0.42%
2025-03-19	34.56	34.73	0.11	0.32%	34.43	34.95	63943	22156	0.36%
2025-03-18	34.58	34.62	0.06	0.17%	34.31	34.99	80339	27886	0.46%
2025-03-17	35.59	34.56	-0.91	-2.57%	34.41	35.69	143388	49834	0.82%
2025-03-14	34.87	35.47	0.60	1.72%	34.87	35.76	135789	48241	0.77%
2025-03-13	34.75	34.87	0.14	0.40%	34.46	34.96	62933	21874	0.36%
2025-03-12	34.75	34.73	-0.02	-0.06%	34.52	35.53	81608	28441	0.47%
2025-03-11	34.00	34.75	0.54	1.58%	33.86	35.14	100944	34964	0.58%
2025-03-10	34.10	34.21	0.22	0.65%	33.82	34.41	63650	21721	0.36%
2025-03-07	34.42	33.99	-0.47	-1.36%	33.85	34.45	69447	23695	0.40%
2025-03-06	34.57	34.46	0.09	0.26%	34.17	34.64	73702	25332	0.42%
2025-03-05	34.93	34.37	-0.56	-1.60%	34.28	35.01	62654	21603	0.36%
2025-03-04	35.10	34.93	-0.31	-0.88%	34.91	35.38	51883	18225	0.30%
2025-03-03	34.60	35.24	0.61	1.76%	34.53	35.48	83654	29458	0.48%
2025-02-28	35.53	34.63	-0.96	-2.70%	34.51	35.78	99990	35056	0.57%
2025-02-27	35.03	35.59	0.38	1.08%	34.96	35.60	80546	28454	0.46%
2025-02-26	35.00	35.21	0.37	1.06%	34.65	35.22	69784	24377	0.40%
2025-02-25	35.05	34.84	-0.52	-1.47%	34.75	35.22	63003	22024	0.36%
2025-02-24	35.40	35.36	0.11	0.31%	34.99	35.67	96920	34178	0.55%
2025-02-21	33.98	35.25	1.27	3.74%	33.98	35.67	193397	67700	1.10%
2025-02-20	33.51	33.98	0.60	1.80%	33.51	34.69	124429	42500	0.71%
2025-02-19	33.28	33.38	0.10	0.30%	32.98	33.43	65713	21815	0.38%
2025-02-18	33.73	33.28	-0.45	-1.33%	33.20	33.89	106222	35602	0.61%
2025-02-17	34.57	33.73	-0.65	-1.89%	33.51	34.69	126755	42979	0.72%
2025-02-14	34.45	34.38	-0.24	-0.69%	34.12	34.86	93751	32245	0.54%
2025-02-13	34.40	34.62	0.22	0.64%	34.19	34.95	66309	23001	0.38%
2025-02-12	34.56	34.40	-0.31	-0.89%	34.06	34.66	80356	27550	0.46%
2025-02-11	34.71	34.71	0.00	0.00%	34.48	34.98	65980	22913	0.38%
2025-02-10	34.92	34.71	-0.18	-0.52%	34.59	35.08	79453	27589	0.45%
2025-02-07	34.90	34.89	-0.02	-0.06%	34.63	35.20	89742	31364	0.51%
2025-02-06	34.93	34.91	-0.10	-0.29%	34.60	35.02	63027	21960	0.36%
2025-02-05	34.79	35.01	0.21	0.60%	34.55	35.08	55732	19443	0.32%
2025-01-27	34.20	34.80	0.69	2.02%	34.11	34.96	85814	29817	0.49%
2025-01-24	34.20	34.11	-0.32	-0.93%	33.90	34.49	64118	21873	0.37%
2025-01-23	34.80	34.43	0.01	0.03%	34.25	34.88	65214	22454	0.37%
2025-01-22	34.50	34.42	-0.23	-0.66%	34.02	35.06	66096	22720	0.38%
2025-01-21	34.42	34.65	0.62	1.82%	34.23	34.88	111774	38614	0.64%
2025-01-20	33.18	34.03	1.10	3.34%	32.80	34.48	121335	41168	0.69%
2025-01-17	32.89	32.93	-0.11	-0.33%	32.84	33.25	50978	16843	0.29%
2025-01-16	33.04	33.04	0.01	0.03%	32.62	33.25	69581	22915	0.40%
2025-01-15	33.10	33.03	-0.16	-0.48%	32.84	33.30	50574	16690	0.29%
2025-01-14	32.30	33.19	0.85	2.63%	32.28	33.26	82166	27123	0.47%
2025-01-13	32.33	32.34	-0.29	-0.89%	32.15	32.96	86619	28131	0.49%
2025-01-10	32.42	32.63	0.25	0.77%	32.17	32.95	112023	36606	0.64%
2025-01-09	31.18	32.38	1.09	3.48%	31.00	32.96	210880	68337	1.20%
2025-01-08	31.60	31.29	-0.36	-1.14%	30.95	31.88	102205	32040	0.58%
2025-01-07	32.80	31.65	-1.15	-3.51%	31.35	32.85	186407	59274	1.06%
2025-01-06	33.10	32.80	-0.13	-0.39%	32.60	33.20	111855	36734	0.64%
2025-01-03	33.30	32.93	-0.26	-0.78%	32.87	33.55	84119	27975	0.48%
2025-01-02	34.68	33.19	-1.41	-4.08%	32.90	34.97	198467	66398	1.13%
2024-12-31	35.50	34.60	-0.98	-2.75%	34.58	35.68	111749	39061	0.64%
2024-12-30	36.08	35.58	-0.52	-1.44%	35.53	36.26	74344	26589	0.42%
2024-12-27	35.98	36.10	0.09	0.25%	35.84	36.46	60628	21948	0.35%
2024-12-26	36.03	36.01	-0.02	-0.06%	35.72	36.24	61163	22032	0.35%
2024-12-25	36.20	36.03	-0.02	-0.06%	35.93	36.38	54734	19765	0.31%