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
2026-05-21	26.68	26.61	-0.05	-0.19%	26.50	28.53	74652	20632	9.74%
2026-05-20	26.38	26.66	0.21	0.79%	25.71	27.06	42664	11337	5.56%
2026-05-19	26.96	26.45	-0.50	-1.86%	25.25	26.97	58395	15186	7.62%
2026-05-18	26.87	26.95	-0.15	-0.55%	26.68	27.35	34082	9179	4.45%
2026-05-15	27.20	27.10	-0.19	-0.70%	26.63	27.91	40072	10853	5.23%
2026-05-14	27.20	27.29	0.08	0.29%	27.15	27.98	37213	10248	4.85%
2026-05-13	27.44	27.21	-0.23	-0.84%	26.60	27.70	61616	16727	8.04%
2026-05-12	28.60	27.44	-1.16	-4.06%	27.40	29.50	55037	15401	7.18%
2026-05-11	27.91	28.60	0.60	2.14%	27.28	29.38	83256	23998	10.86%
2026-05-08	27.81	28.00	0.13	0.47%	27.27	29.00	58999	16416	7.70%
2026-05-07	28.62	27.87	-0.46	-1.62%	27.40	29.27	89920	25260	11.73%
2026-05-06	26.75	28.33	1.67	6.26%	26.50	29.09	126352	35550	16.48%
2026-04-30	25.00	26.66	1.65	6.60%	23.59	27.90	177425	45719	23.14%
2026-04-29	24.80	25.01	1.28	5.39%	24.50	27.37	156036	40135	20.35%
2026-04-28	23.46	23.73	0.06	0.25%	23.00	23.91	54137	12724	7.06%
2026-04-27	22.38	23.67	1.07	4.73%	22.28	24.05	72798	16996	9.50%
2026-04-24	21.49	22.60	0.93	4.29%	21.49	22.86	47273	10614	6.17%
2026-04-23	21.80	21.67	-0.13	-0.60%	21.39	21.98	14427	3130	1.88%
2026-04-22	21.73	21.80	0.10	0.46%	21.52	21.83	13672	2966	1.78%
2026-04-21	21.91	21.70	-0.08	-0.37%	21.53	21.97	15441	3355	2.01%
2026-04-20	21.39	21.78	0.08	0.37%	21.39	22.05	18276	3987	2.38%
2026-04-17	21.92	21.70	-0.22	-1.00%	21.38	22.12	18198	3933	2.37%
2026-04-16	21.66	21.92	0.25	1.15%	21.45	21.99	19430	4232	2.53%
2026-04-15	21.27	21.67	0.40	1.88%	21.23	21.80	22724	4893	2.96%
2026-04-14	21.26	21.27	0.08	0.38%	20.91	21.39	16764	3539	2.19%
2026-04-13	21.24	21.19	-0.05	-0.24%	20.87	21.24	18168	3823	2.37%
2026-04-10	21.65	21.24	0.09	0.43%	20.95	21.67	23776	5067	3.10%
2026-04-09	21.51	21.15	-0.38	-1.76%	21.02	21.82	21016	4490	2.74%
2026-04-08	21.77	21.53	-0.24	-1.10%	21.40	22.20	30154	6519	3.93%
2026-04-07	20.98	21.77	1.01	4.87%	20.47	21.78	33934	7258	4.43%
2026-04-03	21.28	20.76	-0.62	-2.90%	20.71	21.38	22401	4686	2.92%
2026-04-02	21.54	21.38	-0.21	-0.97%	21.30	21.92	30057	6479	3.94%
2026-04-01	21.25	21.59	0.51	2.42%	20.99	21.80	31593	6773	4.14%
2026-03-31	20.99	21.08	0.15	0.72%	20.70	21.30	23650	4983	3.10%
2026-03-30	20.50	20.93	0.23	1.11%	20.50	21.10	19323	4024	2.53%
2026-03-27	20.07	20.70	0.56	2.78%	19.78	20.74	19435	3965	2.54%
2026-03-26	20.66	20.14	-0.53	-2.56%	19.97	20.92	18120	3693	2.37%
2026-03-25	20.42	20.67	0.32	1.57%	20.38	21.14	32761	6779	4.29%
2026-03-24	19.11	20.35	1.67	8.94%	19.11	20.47	45678	9059	5.98%
2026-03-23	19.88	18.68	-1.31	-6.55%	18.44	19.99	29770	5720	3.90%
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%