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
2026-03-20	20.80	19.99	-0.71	-3.43%	19.88	20.98	20533	4182	2.69%
2026-03-19	21.30	20.70	-0.60	-2.82%	20.61	21.30	14854	3100	1.95%
2026-03-18	21.03	21.30	0.44	2.11%	20.83	21.31	13530	2852	1.77%
2026-03-17	21.53	20.86	-0.57	-2.66%	20.85	21.59	13686	2898	1.79%
2026-03-16	21.23	21.43	0.20	0.94%	21.03	21.54	16584	3545	2.17%
2026-03-13	21.28	21.23	-0.01	-0.05%	21.06	21.55	19665	4195	2.58%
2026-03-12	21.36	21.24	-0.11	-0.52%	21.10	21.55	13680	2920	1.79%
2026-03-11	21.41	21.35	0.05	0.23%	21.18	21.50	14097	3009	1.85%
2026-03-10	20.68	21.30	0.75	3.65%	20.66	21.35	16659	3514	2.18%
2026-03-09	20.55	20.55	-0.20	-0.96%	20.21	20.80	20332	4166	2.66%
2026-03-06	19.83	20.75	0.93	4.69%	19.71	20.80	21325	4354	2.79%
2026-03-05	20.00	19.82	0.13	0.66%	19.67	20.20	20311	4051	2.66%
2026-03-04	19.71	19.69	-0.25	-1.25%	19.47	20.05	16039	3165	2.10%
2026-03-03	20.55	19.94	-0.61	-2.97%	19.86	20.76	20774	4212	2.72%
2026-03-02	21.00	20.55	-0.84	-3.93%	20.30	21.20	24516	5071	3.21%
2026-02-27	21.24	21.39	-0.06	-0.28%	21.00	21.48	17522	3733	2.29%
2026-02-26	22.28	21.45	-0.35	-1.61%	21.39	22.66	35222	7709	4.61%
2026-02-25	21.49	21.80	0.31	1.44%	21.49	21.85	18958	4117	2.48%
2026-02-24	21.50	21.49	0.12	0.56%	21.41	21.75	15782	3404	2.07%
2026-02-13	21.42	21.37	-0.05	-0.23%	21.36	21.66	10317	2222	1.35%
2026-02-12	21.60	21.42	-0.21	-0.97%	21.18	21.66	10535	2255	1.38%
2026-02-11	21.90	21.63	-0.10	-0.46%	21.53	21.91	8717	1886	1.14%
2026-02-10	21.56	21.73	0.18	0.84%	21.47	21.85	15585	3384	2.04%
2026-02-09	21.75	21.55	0.01	0.05%	21.44	21.79	18265	3940	2.39%
2026-02-06	21.50	21.54	0.31	1.46%	21.22	21.89	24651	5333	3.23%
2026-02-05	21.32	21.23	-0.06	-0.28%	21.15	21.56	12376	2648	1.62%
2026-02-04	21.45	21.29	0.05	0.24%	21.09	21.50	13658	2914	1.79%
2026-02-03	21.10	21.24	0.29	1.38%	20.81	21.27	17673	3737	2.31%
2026-02-02	21.02	20.95	-0.06	-0.29%	20.89	21.54	28290	6016	3.70%
2026-01-30	20.79	21.01	0.22	1.06%	20.71	21.36	20174	4237	2.64%
2026-01-29	21.13	20.79	-0.32	-1.52%	20.65	21.38	17541	3684	2.30%
2026-01-28	22.00	21.11	-0.59	-2.72%	21.10	22.16	21567	4604	2.82%
2026-01-27	22.10	21.70	-0.08	-0.37%	20.95	22.38	34888	7520	4.57%
2026-01-26	21.60	21.78	0.20	0.93%	21.45	22.02	30756	6681	4.03%
2026-01-23	21.33	21.58	0.25	1.17%	21.33	21.68	16243	3499	2.13%
2026-01-22	21.17	21.33	0.04	0.19%	21.10	21.48	15618	3334	2.05%
2026-01-21	21.58	21.29	-0.31	-1.44%	21.04	21.70	22071	4708	2.89%
2026-01-20	21.45	21.60	0.05	0.23%	20.95	22.35	42549	9187	5.57%
2026-01-19	20.97	21.55	0.59	2.81%	20.24	21.88	32274	6800	4.23%
2026-01-16	21.20	20.96	-0.14	-0.66%	20.80	21.27	13648	2858	1.79%
2026-01-15	21.28	21.10	-0.31	-1.45%	21.01	21.49	15621	3306	2.05%
2026-01-14	21.81	21.41	-0.18	-0.83%	21.10	21.81	29562	6354	3.87%
2026-01-13	21.12	21.59	0.57	2.71%	20.95	22.00	34551	7478	4.52%
2026-01-12	20.87	21.02	0.15	0.72%	20.68	21.10	16364	3427	2.14%
2026-01-09	20.44	20.87	0.37	1.80%	20.27	20.98	20056	4133	2.63%
2026-01-08	20.16	20.50	0.41	2.04%	20.05	20.57	14596	2975	1.91%
2026-01-07	20.30	20.09	-0.26	-1.28%	20.01	20.49	12036	2425	1.58%
2026-01-06	20.45	20.35	0.01	0.05%	20.25	20.90	16729	3424	2.19%
2026-01-05	19.80	20.34	0.65	3.30%	19.63	20.35	18421	3719	2.41%
2025-12-31	19.76	19.69	-0.06	-0.30%	19.47	19.97	11040	2168	1.45%
2025-12-30	19.78	19.75	-0.12	-0.60%	19.58	19.98	8901	1760	1.17%
2025-12-29	19.96	19.87	-0.02	-0.10%	19.75	20.05	10921	2171	1.43%
2025-12-26	20.33	19.89	-0.38	-1.87%	19.88	20.33	13627	2733	1.78%
2025-12-25	20.10	20.27	0.27	1.35%	19.91	20.30	10785	2172	1.41%
2025-12-24	20.06	20.00	-0.06	-0.30%	19.85	20.20	8668	1737	1.14%
2025-12-23	20.11	20.06	-0.07	-0.35%	19.83	20.25	8584	1722	1.12%
2025-12-22	20.39	20.13	-0.27	-1.32%	20.12	20.52	12149	2457	1.59%
2025-12-19	19.85	20.40	0.50	2.51%	19.83	20.40	13780	2781	1.80%
2025-12-18	19.56	19.90	0.45	2.31%	19.50	20.25	18644	3720	2.44%
2025-12-17	19.46	19.45	0.10	0.52%	19.14	19.55	10374	2006	1.36%
2025-12-16	19.58	19.35	-0.42	-2.12%	19.35	19.77	10992	2138	1.44%
2025-12-15	19.49	19.77	0.26	1.33%	19.32	19.98	15115	2979	1.98%
2025-12-12	19.80	19.51	-0.21	-1.06%	19.44	19.93	12809	2516	1.68%