致敬每一个财富自由的梦想,祝大家早日进化为游资

百洋医药 (301015) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 21.83 21.97 -0.10 -0.45% 21.52 22.55 100514 22240 1.91%
2025-07-31 21.94 22.07 0.15 0.68% 21.66 22.45 123160 27121 2.34%
2025-07-30 21.35 21.92 0.40 1.86% 21.24 22.43 130935 28674 2.49%
2025-07-29 21.31 21.52 0.13 0.61% 21.04 21.54 81759 17452 1.56%
2025-07-28 21.57 21.39 -0.20 -0.93% 21.30 21.84 63656 13652 1.21%
2025-07-25 21.88 21.59 -0.37 -1.68% 21.53 22.06 77529 16854 1.48%
2025-07-24 21.86 21.96 0.24 1.10% 21.55 22.11 95207 20733 1.81%
2025-07-23 20.85 21.72 0.67 3.18% 20.85 21.96 169455 36468 3.22%
2025-07-22 21.12 21.05 -0.93 -4.23% 20.38 21.20 175702 36726 3.34%
2025-07-21 21.30 21.98 0.58 2.71% 21.06 22.00 130572 28198 2.48%
2025-07-18 21.59 21.40 -0.30 -1.38% 21.06 21.65 97918 20845 1.86%
2025-07-17 21.10 21.70 0.51 2.41% 21.06 21.76 135979 29183 2.59%
2025-07-16 20.67 21.19 0.49 2.37% 20.65 21.32 89062 18747 1.69%
2025-07-15 21.21 20.70 -0.44 -2.08% 20.50 21.26 88674 18377 1.69%
2025-07-14 21.22 21.14 -0.08 -0.38% 21.00 21.53 86666 18332 1.65%
2025-07-11 21.58 21.22 -0.40 -1.85% 21.18 21.71 126144 26947 2.40%
2025-07-10 20.77 21.62 0.90 4.34% 20.77 22.35 183900 39849 3.50%
2025-07-09 21.07 20.72 -0.48 -2.26% 20.66 21.40 117900 24632 2.24%
2025-07-08 20.53 21.20 0.56 2.71% 20.50 21.47 106270 22404 2.02%
2025-07-07 21.18 20.64 -0.46 -2.18% 20.50 21.44 120440 25200 2.29%
2025-07-04 21.51 21.10 -0.41 -1.91% 21.02 22.00 180260 38787 3.43%
2025-07-03 20.01 21.51 1.50 7.50% 19.87 22.68 234752 49923 4.47%
2025-07-02 20.50 20.01 -0.71 -3.43% 19.96 20.69 118613 23991 2.26%
2025-07-01 20.00 20.72 0.66 3.29% 19.81 21.09 181410 36922 3.45%
2025-06-30 19.71 20.06 0.31 1.57% 19.57 20.31 106046 21088 2.02%
2025-06-27 19.58 19.75 0.10 0.51% 19.55 20.11 82013 16268 1.56%
2025-06-26 19.82 19.65 -0.27 -1.36% 19.33 19.98 106978 21000 2.04%
2025-06-25 19.96 19.92 -0.06 -0.30% 19.68 20.30 96243 19139 1.83%
2025-06-24 19.96 19.98 0.02 0.10% 19.74 20.14 107230 21382 2.04%
2025-06-23 19.58 19.96 0.23 1.17% 19.00 20.41 191302 37574 3.64%
2025-06-20 20.15 19.73 -0.54 -2.66% 19.70 20.33 96156 19144 1.83%
2025-06-19 20.68 20.27 -0.43 -2.08% 20.14 21.09 125100 25626 2.38%
2025-06-18 21.30 20.70 -0.94 -4.34% 20.64 21.35 186457 38952 3.55%
2025-06-17 24.88 21.64 -2.40 -9.98% 21.47 25.20 347823 78600 6.62%
2025-06-16 24.79 24.04 -0.32 -1.31% 23.20 24.97 224209 54090 4.27%
2025-06-13 23.40 24.36 1.21 5.23% 23.40 25.89 278635 69046 5.30%
2025-06-12 22.86 23.15 -0.14 -0.60% 22.09 23.58 244519 55959 4.65%
2025-06-11 22.72 23.29 2.18 10.33% 21.86 23.93 427131 98248 8.13%
2025-06-10 19.47 21.11 1.74 8.98% 19.40 22.13 301543 62947 5.74%
2025-06-09 18.90 19.37 0.47 2.49% 18.80 19.66 92431 17916 1.76%
2025-06-06 19.20 18.90 -0.28 -1.46% 18.73 19.31 75861 14321 1.44%
2025-06-05 19.92 19.18 -0.74 -3.71% 19.11 19.92 121822 23579 2.32%
2025-06-04 18.71 19.92 1.19 6.35% 18.61 20.72 214370 42306 4.08%
2025-06-03 17.78 18.73 0.83 4.64% 17.76 18.85 99464 18322 1.89%
2025-05-30 18.08 17.90 -0.13 -0.72% 17.83 18.20 45580 8203 0.87%
2025-05-29 17.56 18.03 0.54 3.09% 17.46 18.03 55998 9998 1.07%
2025-05-28 17.71 17.49 -0.18 -1.02% 17.41 17.72 30516 5343 0.58%
2025-05-27 17.65 17.67 0.05 0.28% 17.50 17.80 36832 6492 0.70%
2025-05-26 18.30 18.38 0.03 0.16% 18.10 18.46 42394 7742 0.81%
2025-05-23 18.48 18.35 -0.13 -0.70% 18.34 18.76 51142 9497 0.97%
2025-05-22 18.75 18.48 -0.32 -1.70% 18.46 18.83 40714 7574 0.77%
2025-05-21 18.70 18.80 0.10 0.53% 18.63 19.17 64754 12200 1.23%
2025-05-20 18.35 18.70 0.40 2.19% 18.30 18.86 70173 13069 1.34%
2025-05-19 18.40 18.30 -0.04 -0.22% 18.04 18.40 40733 7405 0.78%
2025-05-16 18.14 18.34 0.10 0.55% 18.11 18.42 31344 5727 0.60%
2025-05-15 18.35 18.24 -0.10 -0.55% 18.17 18.40 29788 5443 0.57%
2025-05-14 18.28 18.34 0.01 0.05% 18.09 18.42 38155 6954 0.73%
2025-05-13 18.46 18.33 0.03 0.16% 18.31 18.56 44221 8146 0.84%
2025-05-12 18.29 18.30 0.15 0.83% 18.13 18.33 39302 7170 0.75%
2025-05-09 18.24 18.15 -0.10 -0.55% 18.04 18.34 37106 6739 0.71%
2025-05-08 18.04 18.25 0.21 1.16% 17.95 18.27 46223 8412 0.88%
2025-05-07 18.43 18.04 0.03 0.17% 17.91 18.54 68195 12366 1.30%
2025-05-06 17.80 18.01 0.35 1.98% 17.67 18.02 54681 9760 1.04%
2025-04-30 17.44 17.66 0.14 0.80% 17.41 17.85 48241 8546 0.92%
2025-04-29 17.78 17.52 -0.24 -1.35% 17.45 17.85 49903 8775 0.95%
2025-04-28 18.08 17.76 -0.41 -2.26% 17.71 18.14 59255 10573 1.13%
2025-04-25 18.17 18.17 0.35 1.96% 18.12 18.86 104462 19148 1.99%
2025-04-24 18.68 17.82 -1.85 -9.41% 17.56 18.68 163285 29242 3.11%