百洋医药 (301015) - 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
2026-04-30	25.00	24.65	-0.69	-2.72%	24.43	25.13	71857	17784	1.37%
2026-04-29	24.89	25.34	1.21	5.01%	24.70	25.39	118237	29674	2.25%
2026-04-28	24.51	24.13	-0.47	-1.91%	24.00	25.04	69646	17021	1.33%
2026-04-27	25.02	24.60	-0.53	-2.11%	24.54	25.24	80746	19992	1.54%
2026-04-24	25.37	25.13	-0.44	-1.72%	25.10	25.50	72806	18397	1.39%
2026-04-23	25.59	25.57	-0.22	-0.85%	25.46	26.22	101869	26209	1.94%
2026-04-22	26.53	25.79	-1.10	-4.09%	25.70	26.88	142070	36902	2.70%
2026-04-21	26.00	26.89	0.28	1.05%	25.84	27.06	127973	34100	2.43%
2026-04-20	26.65	26.61	0.08	0.30%	25.81	28.77	244349	65732	4.65%
2026-04-17	25.96	26.53	0.31	1.18%	25.77	26.99	137229	36284	2.61%
2026-04-16	26.00	26.22	0.34	1.31%	25.60	26.42	155685	40552	2.96%
2026-04-15	26.51	25.88	0.70	2.78%	25.48	27.00	235753	61614	4.49%
2026-04-14	24.00	25.18	1.03	4.27%	23.57	25.30	207164	50929	3.94%
2026-04-13	24.59	24.15	0.34	1.43%	24.04	25.54	222604	55287	4.24%
2026-04-10	23.80	23.81	0.09	0.38%	23.55	24.27	123501	29425	2.35%
2026-04-09	24.35	23.72	-1.18	-4.74%	23.61	25.02	193489	46645	3.68%
2026-04-08	24.85	24.90	0.37	1.51%	24.38	25.89	206560	51386	3.93%
2026-04-07	25.66	24.53	-1.43	-5.51%	23.97	25.76	199467	49459	3.80%
2026-04-03	26.00	25.96	-0.04	-0.15%	25.60	28.77	328464	88889	6.25%
2026-04-02	24.11	26.00	1.48	6.04%	24.03	27.51	236150	60834	4.49%
2026-04-01	23.97	24.52	0.44	1.83%	23.63	24.53	100370	24245	1.91%
2026-03-31	23.78	24.08	0.30	1.26%	23.54	24.39	83749	20031	1.59%
2026-03-30	22.42	23.78	1.23	5.45%	22.42	24.40	116296	27428	2.21%
2026-03-27	21.61	22.55	0.56	2.55%	21.54	23.18	89242	20231	1.70%
2026-03-26	22.99	21.99	-1.18	-5.09%	21.82	22.99	88741	19660	1.69%
2026-03-25	21.01	23.17	2.17	10.33%	20.90	23.21	75723	16704	1.44%
2026-03-24	20.43	21.00	0.82	4.06%	20.40	21.00	30636	6343	0.58%
2026-03-23	21.10	20.18	-1.12	-5.26%	20.05	21.14	42025	8616	0.80%
2026-03-20	21.90	21.30	-0.56	-2.56%	21.30	22.15	27619	5985	0.53%
2026-03-19	22.10	21.86	-0.56	-2.50%	21.75	22.38	24306	5346	0.46%
2026-03-18	22.29	22.42	0.22	0.99%	22.00	22.50	22903	5102	0.44%
2026-03-17	22.37	22.20	-0.20	-0.89%	22.20	22.92	38060	8599	0.72%
2026-03-16	22.22	22.40	0.06	0.27%	22.22	22.67	32611	7317	0.62%
2026-03-13	21.92	22.34	0.43	1.96%	21.77	22.53	38166	8494	0.73%
2026-03-12	22.04	21.91	-0.25	-1.13%	21.81	22.28	18238	4012	0.35%
2026-03-11	22.08	22.16	0.19	0.86%	21.90	22.23	25421	5615	0.48%
2026-03-10	21.67	21.97	0.45	2.09%	21.60	21.99	27837	6078	0.53%
2026-03-09	21.95	21.52	-0.63	-2.84%	21.26	22.01	50654	10905	0.96%
2026-03-06	21.71	22.15	0.37	1.70%	21.68	22.25	23078	5093	0.44%
2026-03-05	21.89	21.78	0.17	0.79%	21.68	22.00	22982	5018	0.44%
2026-03-04	22.06	21.61	-0.54	-2.44%	21.48	22.20	41983	9140	0.80%
2026-03-03	22.58	22.15	-0.36	-1.60%	22.07	22.82	41085	9200	0.78%
2026-03-02	23.42	22.51	-1.28	-5.38%	22.13	23.42	86690	19619	1.65%
2026-02-27	23.84	23.79	-0.11	-0.46%	23.71	24.16	32830	7843	0.62%
2026-02-26	24.11	23.90	-0.17	-0.71%	23.53	24.19	49205	11689	0.94%
2026-02-25	24.24	24.07	-0.14	-0.58%	24.02	24.37	31443	7613	0.60%
2026-02-24	23.56	24.21	0.81	3.46%	23.55	24.94	93580	22887	1.78%
2026-02-13	23.68	23.40	-0.25	-1.06%	23.40	23.90	23476	5563	0.45%
2026-02-12	23.88	23.65	-0.23	-0.96%	23.64	23.98	26954	6404	0.51%
2026-02-11	23.91	23.88	-0.02	-0.08%	23.80	24.05	21757	5216	0.41%
2026-02-10	23.91	23.90	-0.05	-0.21%	23.76	24.07	21400	5119	0.41%
2026-02-09	23.85	23.95	-0.03	-0.13%	23.80	24.21	31225	7464	0.59%
2026-02-06	23.99	23.98	0.05	0.21%	23.90	24.36	48798	11793	0.93%
2026-02-05	23.66	23.93	0.33	1.40%	23.54	24.40	63109	15152	1.20%
2026-02-04	23.29	23.60	0.19	0.81%	23.27	23.74	29228	6870	0.56%
2026-02-03	23.18	23.41	0.45	1.96%	23.01	23.45	30078	7003	0.57%
2026-02-02	23.33	22.96	-0.49	-2.09%	22.96	23.70	32263	7524	0.61%
2026-01-30	23.43	23.45	0.00	0.00%	23.10	23.83	32539	7636	0.62%
2026-01-29	23.36	23.45	0.05	0.21%	22.95	23.85	42127	9886	0.80%
2026-01-28	23.91	23.40	-0.60	-2.50%	23.35	24.21	45292	10684	0.86%
2026-01-27	24.40	24.00	-0.42	-1.72%	23.56	24.41	49967	11941	0.95%
2026-01-26	24.77	24.42	-0.38	-1.53%	24.22	24.99	54894	13406	1.04%