致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 02:05:08 休市中

共同药业 (300966) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 13.83 14.48 0.78 5.69% 13.83 14.86 32405 4682 4.23%
2025-04-07 16.10 13.70 -3.33 -19.55% 13.62 16.26 47846 7050 6.24%
2025-04-03 16.75 17.03 0.15 0.89% 16.67 17.18 24614 4180 3.21%
2025-04-02 16.96 16.88 0.03 0.18% 16.69 17.10 23907 4045 3.12%
2025-04-01 16.08 16.85 0.71 4.40% 16.08 17.12 46414 7828 6.05%
2025-03-31 16.13 16.14 -0.23 -1.41% 15.84 16.22 26289 4215 3.43%
2025-03-28 16.95 16.37 -0.32 -1.92% 16.37 17.03 26742 4472 3.49%
2025-03-27 16.55 16.69 0.14 0.85% 16.14 16.78 27121 4477 3.54%
2025-03-26 16.40 16.55 0.15 0.91% 16.26 16.74 25440 4220 3.32%
2025-03-25 16.40 16.40 0.14 0.86% 15.93 16.58 30382 4926 3.96%
2025-03-24 16.95 16.26 -0.86 -5.02% 15.89 17.19 48442 7998 6.32%
2025-03-21 17.70 17.12 -0.44 -2.51% 17.07 17.73 35570 6169 4.64%
2025-03-20 17.58 17.56 -0.06 -0.34% 17.35 17.62 33159 5800 4.33%
2025-03-19 17.79 17.62 -0.28 -1.56% 17.41 18.00 49117 8673 6.41%
2025-03-18 18.20 17.90 -0.26 -1.43% 17.81 18.27 62249 11194 8.12%
2025-03-17 18.60 18.16 -1.50 -7.63% 18.04 18.60 114961 20977 15.00%
2025-03-14 17.01 19.66 2.82 16.75% 16.91 20.21 140565 25487 18.33%
2025-03-13 16.93 16.84 -0.16 -0.94% 16.64 17.05 12503 2104 1.63%
2025-03-12 16.99 17.00 0.02 0.12% 16.81 17.08 16732 2841 2.18%
2025-03-11 16.84 16.98 -0.05 -0.29% 16.63 17.00 16742 2813 2.18%
2025-03-10 16.90 17.03 0.28 1.67% 16.77 17.17 16248 2762 2.12%
2025-03-07 17.12 16.75 -0.28 -1.64% 16.60 17.12 17896 3013 2.33%
2025-03-06 16.88 17.03 0.15 0.89% 16.75 17.23 20990 3580 2.74%
2025-03-05 17.07 16.88 -0.28 -1.63% 16.60 17.18 22658 3805 2.96%
2025-03-04 17.00 17.16 0.19 1.12% 16.82 17.17 16809 2861 2.19%
2025-03-03 16.74 16.97 0.22 1.31% 16.66 17.19 20519 3489 2.68%
2025-02-28 17.20 16.75 -0.45 -2.62% 16.65 17.38 23490 3993 3.06%
2025-02-27 17.16 17.20 0.05 0.29% 16.82 17.50 29368 5039 3.83%
2025-02-26 16.86 17.15 0.27 1.60% 16.86 17.18 16559 2819 2.16%
2025-02-25 16.80 16.88 0.00 0.00% 16.58 17.08 15192 2567 1.98%
2025-02-24 17.04 16.88 0.09 0.54% 16.67 17.15 19216 3241 2.51%
2025-02-21 16.84 16.79 0.01 0.06% 16.51 17.04 17074 2850 2.27%
2025-02-20 16.76 16.78 0.18 1.08% 16.58 16.99 12006 2016 1.60%
2025-02-19 16.24 16.60 0.37 2.28% 16.12 16.69 14652 2417 1.95%
2025-02-18 16.80 16.23 -0.56 -3.34% 16.14 16.95 14658 2416 1.95%
2025-02-17 16.68 16.79 0.16 0.96% 16.61 16.93 14628 2456 1.95%
2025-02-14 16.50 16.63 0.17 1.03% 16.49 16.90 15128 2530 2.01%
2025-02-13 16.60 16.46 -0.17 -1.02% 16.41 16.75 13582 2246 1.81%
2025-02-12 16.69 16.63 -0.06 -0.36% 16.44 16.79 14026 2328 1.87%
2025-02-11 16.92 16.69 -0.26 -1.53% 16.50 16.98 14924 2482 1.99%
2025-02-10 16.56 16.95 0.60 3.67% 16.39 16.96 23386 3923 3.11%
2025-02-07 16.10 16.35 0.36 2.25% 15.96 16.46 20052 3267 2.67%
2025-02-06 15.85 15.99 0.14 0.88% 15.60 16.00 13097 2076 1.74%
2025-02-05 15.55 15.85 0.45 2.92% 15.46 15.86 15740 2471 2.09%
2025-01-27 15.39 15.40 0.02 0.13% 15.24 15.76 11699 1822 1.56%
2025-01-24 15.22 15.38 0.10 0.65% 15.15 15.39 12393 1894 1.65%
2025-01-23 15.38 15.28 0.15 0.99% 15.21 15.62 12695 1961 1.69%
2025-01-22 15.28 15.13 -0.15 -0.98% 15.02 15.28 8594 1300 1.14%
2025-01-21 15.83 15.28 -0.45 -2.86% 15.23 15.90 12939 1997 1.72%
2025-01-20 15.49 15.73 0.28 1.81% 15.38 15.75 14468 2260 1.93%
2025-01-17 15.45 15.45 0.01 0.06% 15.22 15.58 11173 1719 1.49%
2025-01-16 15.58 15.44 0.03 0.19% 15.27 15.65 13013 2011 1.73%
2025-01-15 15.66 15.41 -0.09 -0.58% 15.29 15.66 9715 1495 1.29%
2025-01-14 14.97 15.50 0.60 4.03% 14.80 15.50 20294 3102 2.70%
2025-01-13 14.63 14.90 0.13 0.88% 14.26 14.92 10706 1571 1.42%
2025-01-10 15.42 14.77 -0.71 -4.59% 14.76 15.51 15319 2310 2.04%
2025-01-09 15.52 15.48 -0.13 -0.83% 15.27 15.72 11494 1784 1.53%
2025-01-08 15.71 15.61 -0.11 -0.70% 15.23 16.02 17672 2765 2.35%
2025-01-07 15.57 15.72 0.14 0.90% 15.21 15.72 16849 2602 2.24%
2025-01-06 15.45 15.58 0.32 2.10% 15.00 15.76 20643 3204 2.75%
2025-01-03 15.89 15.26 -0.63 -3.96% 15.22 16.00 14837 2312 1.97%
2025-01-02 16.24 15.89 -0.24 -1.49% 15.75 16.42 14066 2271 1.87%
2024-12-31 16.73 16.13 -0.71 -4.22% 16.08 16.93 14741 2420 1.96%
2024-12-30 16.41 16.84 0.19 1.14% 16.31 17.01 24228 4043 3.22%