共同药业 (300966) - 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
2025-08-01	26.26	26.68	2.07	8.41%	25.68	28.63	297844	80803	38.85%
2025-07-31	21.20	24.61	4.10	19.99%	20.79	24.61	126281	29604	16.47%
2025-07-30	19.98	20.51	0.52	2.60%	19.63	21.34	96737	19822	12.62%
2025-07-29	20.74	19.99	0.09	0.45%	19.88	21.50	90160	18260	11.76%
2025-07-28	19.78	19.90	0.24	1.22%	19.61	20.10	36874	7341	4.81%
2025-07-25	19.87	19.66	-0.09	-0.46%	19.50	19.99	32963	6518	4.30%
2025-07-24	19.58	19.75	0.45	2.33%	19.48	20.11	50710	10021	6.61%
2025-07-23	19.44	19.30	-0.19	-0.97%	19.28	19.62	20483	3980	2.67%
2025-07-22	19.67	19.49	-0.23	-1.17%	19.38	19.99	25531	5017	3.33%
2025-07-21	19.44	19.72	0.27	1.39%	19.21	19.72	20590	4033	2.69%
2025-07-18	19.65	19.45	-0.05	-0.26%	19.10	19.65	19645	3787	2.56%
2025-07-17	19.30	19.50	0.24	1.25%	19.16	19.65	29267	5698	3.82%
2025-07-16	18.89	19.26	0.37	1.96%	18.82	19.28	21950	4191	2.86%
2025-07-15	19.34	18.89	-0.40	-2.07%	18.50	19.40	24242	4571	3.16%
2025-07-14	18.95	19.29	0.34	1.79%	18.87	19.30	22160	4236	2.89%
2025-07-11	18.95	18.95	0.03	0.16%	18.65	19.05	19031	3594	2.48%
2025-07-10	18.91	18.92	-0.08	-0.42%	18.88	19.23	20887	3971	2.72%
2025-07-09	18.90	19.00	0.12	0.64%	18.75	19.14	30878	5848	4.03%
2025-07-08	18.88	18.88	0.10	0.53%	18.69	19.10	22642	4267	2.95%
2025-07-07	18.59	18.78	0.06	0.32%	18.59	18.93	19971	3744	2.60%
2025-07-04	18.84	18.72	-0.09	-0.48%	18.57	18.98	21624	4049	2.82%
2025-07-03	18.43	18.81	0.25	1.35%	18.42	18.85	26614	4978	3.47%
2025-07-02	18.72	18.56	-0.11	-0.59%	18.33	18.79	22070	4092	2.88%
2025-07-01	18.40	18.67	0.34	1.85%	18.22	18.68	30289	5604	3.95%
2025-06-30	18.12	18.33	0.20	1.10%	18.00	18.38	30865	5641	4.03%
2025-06-27	18.03	18.13	0.06	0.33%	18.03	18.50	27063	4937	3.53%
2025-06-26	17.94	18.07	0.07	0.39%	17.69	18.16	26271	4712	3.43%
2025-06-25	18.49	18.00	0.03	0.17%	17.70	18.49	22264	3996	2.90%
2025-06-24	17.78	17.97	0.13	0.73%	17.78	18.10	17016	3057	2.22%
2025-06-23	17.10	17.84	0.66	3.84%	17.04	17.86	28007	4926	3.65%
2025-06-20	17.28	17.18	-0.02	-0.12%	17.01	17.66	17204	2966	2.24%
2025-06-19	17.87	17.20	-0.62	-3.48%	17.11	17.88	23951	4163	3.12%
2025-06-18	18.04	17.82	-0.31	-1.71%	17.71	18.06	23449	4192	3.06%
2025-06-17	18.32	18.13	-0.13	-0.71%	17.90	18.78	29784	5442	3.88%
2025-06-16	17.97	18.26	0.24	1.33%	17.72	18.55	36274	6603	4.73%
2025-06-13	19.11	18.02	-0.49	-2.65%	17.97	19.37	48742	8967	6.36%
2025-06-12	18.60	18.51	0.08	0.43%	18.20	18.60	40358	7429	5.26%
2025-06-11	18.73	18.43	-0.32	-1.71%	18.39	18.90	61956	11501	8.08%
2025-06-10	18.65	18.75	0.31	1.68%	18.58	19.78	107765	20682	14.06%
2025-06-09	17.84	18.44	0.59	3.31%	17.76	18.58	45668	8366	5.96%
2025-06-06	17.55	17.85	0.27	1.54%	17.45	18.10	32659	5793	4.26%
2025-06-05	17.83	17.58	-0.21	-1.18%	17.41	17.85	20587	3619	2.69%
2025-06-04	17.81	17.79	-0.02	-0.11%	17.61	17.88	19988	3543	2.61%
2025-06-03	17.29	17.81	0.38	2.18%	17.26	17.93	26918	4780	3.51%
2025-05-30	17.50	17.43	-0.09	-0.51%	17.36	17.88	28763	5063	3.75%
2025-05-29	17.15	17.52	0.41	2.40%	17.00	17.55	26508	4617	3.46%
2025-05-28	17.39	17.11	-0.35	-2.00%	17.02	17.49	22490	3861	2.93%
2025-05-27	17.13	17.46	0.37	2.17%	17.01	17.85	37138	6458	4.84%
2025-05-26	17.32	17.09	-0.19	-1.10%	16.88	17.60	25836	4416	3.37%
2025-05-23	17.06	17.28	0.13	0.76%	17.06	17.74	39176	6861	5.11%
2025-05-22	17.17	17.15	-0.19	-1.10%	16.93	17.43	22339	3836	2.91%
2025-05-21	17.34	17.34	-0.12	-0.69%	17.23	17.80	30063	5244	3.92%
2025-05-20	17.14	17.46	0.32	1.87%	17.13	17.85	31090	5436	4.06%
2025-05-19	17.11	17.14	0.02	0.12%	16.81	17.16	21316	3623	2.78%
2025-05-16	16.75	17.12	0.37	2.21%	16.50	17.23	29577	5015	3.86%
2025-05-15	16.42	16.75	0.31	1.89%	16.25	16.92	30645	5110	4.00%
2025-05-14	16.53	16.44	-0.16	-0.96%	16.41	16.71	16259	2685	2.12%
2025-05-13	16.83	16.60	-0.23	-1.37%	16.57	16.87	22223	3713	2.90%
2025-05-12	16.63	16.83	0.31	1.88%	16.41	16.88	26860	4474	3.50%
2025-05-09	16.66	16.52	-0.23	-1.37%	16.50	16.90	17636	2926	2.30%
2025-05-08	16.57	16.75	0.14	0.84%	16.51	16.88	14406	2415	1.88%
2025-05-07	16.79	16.61	0.09	0.54%	16.43	17.00	23319	3893	3.04%
2025-05-06	16.21	16.52	0.46	2.86%	16.09	16.55	17132	2809	2.23%
2025-04-30	16.14	16.06	0.25	1.58%	15.97	16.22	15630	2513	2.04%
2025-04-29	15.37	15.81	0.38	2.46%	15.18	15.95	24601	3882	3.21%
2025-04-28	15.45	15.43	0.00	0.00%	15.11	15.56	14687	2257	1.92%
2025-04-25	15.58	15.43	-0.15	-0.96%	15.33	15.78	16880	2615	2.20%
2025-04-24	15.59	15.58	-0.08	-0.51%	15.37	15.94	22395	3502	2.92%