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
2026-05-07	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%
2026-03-13	34.84	34.93	-0.05	-0.14%	34.75	35.18	51830	18125	0.30%
2026-03-12	35.39	34.98	-0.39	-1.10%	34.86	35.47	75787	26566	0.43%
2026-03-11	35.52	35.37	-0.05	-0.14%	35.09	35.61	73078	25838	0.42%
2026-03-10	34.55	35.42	1.00	2.91%	34.55	35.63	115276	40584	0.66%
2026-03-09	34.67	34.42	-0.56	-1.60%	34.30	34.85	97086	33561	0.55%
2026-03-06	33.72	34.98	1.17	3.46%	33.72	34.98	126324	43775	0.72%
2026-03-05	34.03	33.81	0.09	0.27%	33.72	34.27	67655	22974	0.39%
2026-03-04	33.92	33.72	-0.31	-0.91%	33.30	34.10	88601	29834	0.51%
2026-03-03	34.42	34.03	-0.31	-0.90%	34.01	34.70	95043	32654	0.54%
2026-03-02	35.66	34.34	-1.60	-4.45%	34.23	35.67	209156	72520	1.19%
2026-02-27	35.68	35.94	0.21	0.59%	35.59	35.98	57198	20458	0.33%
2026-02-26	36.05	35.73	-0.31	-0.86%	35.67	36.28	73747	26454	0.42%
2026-02-25	35.97	36.04	0.02	0.06%	35.88	36.31	64479	23278	0.37%
2026-02-24	36.00	36.02	0.02	0.06%	35.75	36.23	71680	25758	0.41%
2026-02-13	36.34	36.00	-0.37	-1.02%	35.90	36.45	62311	22540	0.36%
2026-02-12	36.67	36.37	-0.28	-0.76%	36.33	36.69	56839	20696	0.32%
2026-02-11	36.60	36.65	-0.07	-0.19%	36.51	36.86	57392	21051	0.33%
2026-02-10	36.39	36.72	0.41	1.13%	36.26	37.12	106584	39177	0.61%
2026-02-09	36.40	36.31	-0.09	-0.25%	36.19	36.55	83870	30470	0.48%
2026-02-06	36.91	36.40	-0.52	-1.41%	36.38	37.15	99245	36335	0.57%
2026-02-05	36.60	36.92	0.49	1.35%	36.53	37.32	139077	51446	0.79%
2026-02-04	36.23	36.43	0.15	0.41%	36.00	36.47	82008	29685	0.47%
2026-02-03	35.91	36.28	0.39	1.09%	35.81	36.34	63315	22853	0.36%
2026-02-02	35.98	35.89	-0.18	-0.50%	35.79	36.78	115896	42108	0.66%
2026-01-30	36.61	36.07	-0.78	-2.12%	36.02	36.82	101007	36727	0.58%
2026-01-29	36.13	36.85	0.60	1.66%	35.68	36.85	192956	69975	1.10%
2026-01-28	37.23	36.25	-0.98	-2.63%	36.23	37.29	173170	63311	0.99%