常山药业 (300255) - 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
2026-05-15	42.29	41.90	-0.61	-1.43%	40.96	42.86	165338	69133	1.80%
2026-05-14	45.24	42.51	-3.12	-6.84%	42.45	45.25	236356	102398	2.58%
2026-05-13	44.08	45.63	1.41	3.19%	43.47	46.25	212648	95543	2.32%
2026-05-12	45.90	44.22	-1.79	-3.89%	43.97	46.00	209129	93189	2.28%
2026-05-11	45.68	46.01	-0.08	-0.17%	44.86	46.12	190860	86793	2.08%
2026-05-08	46.45	46.09	0.22	0.48%	45.81	47.00	201656	93408	2.20%
2026-05-07	46.31	45.87	-0.10	-0.22%	45.41	46.43	208887	95796	2.28%
2026-05-06	42.17	45.97	4.61	11.15%	42.02	46.71	415890	188565	4.53%
2026-04-30	41.95	41.36	0.14	0.34%	41.12	43.80	189044	79725	2.06%
2026-04-29	39.89	41.22	2.07	5.29%	39.58	42.00	241446	99233	2.63%
2026-04-28	39.80	39.15	-0.65	-1.63%	38.92	40.22	138513	54534	1.51%
2026-04-27	39.55	39.80	0.21	0.53%	39.00	40.28	112791	44903	1.23%
2026-04-24	39.68	39.59	-0.51	-1.27%	39.05	40.00	126754	50103	1.38%
2026-04-23	41.55	40.10	-1.46	-3.51%	39.89	41.55	183920	74593	2.00%
2026-04-22	41.30	41.56	-0.31	-0.74%	40.75	41.66	162159	67019	1.77%
2026-04-21	42.93	41.87	-1.06	-2.47%	41.67	42.93	156205	65681	1.70%
2026-04-20	43.26	42.93	-0.74	-1.69%	42.60	43.57	167531	71869	1.83%
2026-04-17	44.60	43.67	-1.18	-2.63%	43.39	44.76	212202	92960	2.31%
2026-04-16	44.80	44.85	-0.02	-0.04%	44.40	46.66	319428	145524	3.48%
2026-04-15	45.66	44.87	0.16	0.36%	44.36	45.83	289917	130814	3.16%
2026-04-14	44.42	44.71	0.34	0.77%	44.03	45.16	261683	116424	2.85%
2026-04-13	42.51	44.37	3.31	8.06%	42.50	46.72	483305	212868	5.27%
2026-04-10	41.44	41.06	-0.36	-0.87%	40.80	42.01	195421	80921	2.13%
2026-04-09	42.06	41.42	-1.33	-3.11%	41.19	43.10	247292	103587	2.69%
2026-04-08	42.70	42.75	0.53	1.26%	41.60	43.60	336737	142533	3.67%
2026-04-07	42.36	42.22	-0.86	-2.00%	41.27	43.98	329036	139646	3.59%
2026-04-03	41.60	43.08	0.26	0.61%	40.77	43.98	475618	200221	5.18%
2026-04-02	39.51	42.82	3.30	8.35%	38.89	45.48	640586	270501	6.98%
2026-04-01	37.95	39.52	2.14	5.72%	37.51	40.16	324339	127086	3.53%
2026-03-31	38.04	37.38	-0.66	-1.74%	37.32	38.79	136620	51810	1.49%
2026-03-30	38.17	38.04	-0.51	-1.32%	37.89	39.28	174578	67033	1.90%
2026-03-27	36.25	38.55	1.84	5.01%	36.11	39.14	263179	99943	2.87%
2026-03-26	36.96	36.71	-0.21	-0.57%	36.40	37.37	117416	43248	1.28%
2026-03-25	36.86	36.92	0.10	0.27%	36.53	37.14	125088	46072	1.36%
2026-03-24	36.70	36.82	1.52	4.31%	35.71	37.10	247401	89940	2.70%
2026-03-23	37.60	35.30	-2.98	-7.78%	35.13	37.76	261241	94821	2.85%
2026-03-20	38.60	38.28	-0.16	-0.42%	38.02	39.80	200767	77829	2.19%
2026-03-19	37.75	38.44	-0.12	-0.31%	37.47	39.80	239692	92895	2.61%
2026-03-18	40.16	38.56	-1.64	-4.08%	38.32	40.40	276852	107486	3.02%
2026-03-17	42.00	40.20	-1.62	-3.87%	40.09	42.61	202683	83931	2.21%
2026-03-16	41.48	41.82	0.01	0.02%	41.37	42.85	111529	46869	1.22%
2026-03-13	42.58	41.81	-0.71	-1.67%	41.80	43.15	139081	58880	1.52%
2026-03-12	42.91	42.52	-0.88	-2.03%	40.51	43.66	226540	95780	2.47%
2026-03-11	42.84	43.40	0.75	1.76%	42.25	43.60	138490	59517	1.51%
2026-03-10	42.99	42.65	0.05	0.12%	42.53	44.38	145581	62868	1.59%
2026-03-09	42.00	42.60	-0.30	-0.70%	41.44	42.95	134280	56477	1.46%
2026-03-06	42.00	42.90	0.71	1.68%	41.58	43.33	142407	61036	1.55%
2026-03-05	42.33	42.19	0.29	0.69%	41.40	42.87	157214	66235	1.71%
2026-03-04	44.50	41.90	-2.62	-5.88%	41.18	44.60	250291	106449	2.73%
2026-03-03	44.88	44.52	-0.49	-1.09%	43.26	46.69	232682	104413	2.54%
2026-03-02	45.59	45.01	-1.64	-3.52%	44.30	45.96	159845	71974	1.74%
2026-02-27	47.25	46.65	-0.60	-1.27%	45.24	47.25	215707	99058	2.35%
2026-02-26	46.60	47.25	0.62	1.33%	45.80	47.47	226856	105721	2.47%
2026-02-25	43.02	46.63	3.80	8.87%	42.83	49.49	356946	166719	3.89%
2026-02-24	43.20	42.83	-0.34	-0.79%	42.22	43.48	142066	60923	1.55%
2026-02-13	43.49	43.17	-0.32	-0.74%	42.53	44.65	203642	88840	2.22%
2026-02-12	46.39	43.49	-2.83	-6.11%	42.00	46.59	374321	164307	4.08%
2026-02-11	47.89	46.32	-1.48	-3.10%	46.30	48.00	130146	61233	1.42%
2026-02-10	47.33	47.80	0.55	1.16%	47.08	48.60	146811	70436	1.60%
2026-02-09	46.97	47.25	0.60	1.29%	46.24	47.55	123748	57962	1.35%
2026-02-06	46.50	46.65	0.55	1.19%	45.40	47.50	168094	78627	1.83%