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
2026-09-16	23.32	22.92	-0.59	-2.51%	22.88	23.51	53891	12421	1.03%
2026-09-15	24.32	23.51	-0.92	-3.77%	23.38	24.40	35070	8305	0.67%
2026-09-14	23.38	24.43	1.04	4.45%	23.18	24.56	53593	12911	1.02%
2026-09-11	23.89	23.39	-0.74	-3.07%	23.14	24.17	41834	9817	0.80%
2026-09-10	24.90	24.13	-0.47	-1.91%	23.75	24.90	40616	9761	0.77%
2026-09-09	24.90	24.60	-0.42	-1.68%	24.58	25.15	48915	12134	0.93%
2026-09-08	23.49	25.02	1.57	6.70%	23.28	25.10	97152	23722	1.85%
2026-09-07	22.99	23.45	0.53	2.31%	22.71	23.59	43158	10073	0.82%
2026-09-04	23.24	22.92	-0.12	-0.52%	22.82	23.45	40916	9479	0.78%
2026-09-03	24.10	23.04	-1.01	-4.20%	22.89	24.24	68897	16032	1.31%
2026-09-02	24.00	24.05	-0.11	-0.46%	23.80	24.24	35551	8550	0.68%
2026-09-01	24.56	24.16	-0.40	-1.63%	24.00	24.70	53296	12958	1.01%
2026-08-31	25.00	24.56	-0.59	-2.35%	23.67	25.05	87125	21104	1.66%
2026-08-28	24.41	25.15	0.55	2.24%	24.24	25.82	107727	27198	2.05%
2026-08-27	24.40	24.60	0.10	0.41%	24.12	24.60	57273	13952	1.09%
2026-08-26	24.45	24.50	-0.19	-0.77%	24.10	25.00	61915	15190	1.18%
2026-08-25	24.76	24.69	-0.18	-0.72%	24.28	24.88	67739	16658	1.29%
2026-08-24	25.60	24.87	-0.99	-3.83%	24.59	25.90	79685	19962	1.52%
2026-08-21	25.75	25.86	-0.34	-1.30%	25.07	25.99	109646	28066	2.09%
2026-08-20	27.00	26.20	0.20	0.77%	25.88	27.15	126574	33504	2.41%
2026-08-19	26.60	26.00	-0.78	-2.91%	25.90	27.48	159166	42329	3.03%
2026-08-18	27.00	26.78	-0.43	-1.58%	26.30	27.61	128096	34446	2.44%
2026-08-17	26.99	27.21	0.32	1.19%	25.54	27.65	190744	50845	3.63%
2026-08-14	25.03	26.89	1.69	6.71%	24.63	28.40	259595	69816	4.94%
2026-08-13	23.90	25.20	1.12	4.65%	23.69	25.48	148401	36981	2.82%
2026-08-12	24.25	24.08	-0.47	-1.91%	24.05	25.34	96852	23768	1.84%
2026-08-11	24.02	24.55	0.32	1.32%	23.99	24.93	111393	27267	2.12%
2026-08-10	24.14	24.23	0.36	1.51%	23.80	24.57	98910	23882	1.88%
2026-08-07	22.32	23.87	1.44	6.42%	22.26	23.99	113254	26301	2.15%
2026-08-06	23.52	22.43	-1.08	-4.59%	22.20	23.63	90045	20486	1.71%
2026-08-05	23.60	23.51	-0.09	-0.38%	23.17	23.89	50618	11892	0.96%
2026-08-04	22.60	23.60	1.04	4.61%	22.60	24.00	77518	18144	1.47%
2026-08-03	22.03	22.56	0.21	0.94%	22.03	22.83	39451	8874	0.75%
2026-07-31	22.55	22.35	-0.04	-0.18%	22.20	22.87	61012	13747	1.16%
2026-07-30	22.78	22.39	-0.47	-2.06%	22.37	23.28	58165	13222	1.11%
2026-07-29	23.17	22.86	-0.39	-1.68%	22.70	23.36	50469	11573	0.96%
2026-07-28	23.27	23.25	-0.21	-0.90%	23.10	23.62	46873	10937	0.89%
2026-07-27	22.64	23.46	0.82	3.62%	22.48	23.50	69472	16083	1.32%
2026-07-24	23.66	22.64	-1.08	-4.55%	22.63	23.85	56542	13096	1.08%
2026-07-23	23.51	23.72	0.21	0.89%	23.03	23.75	66563	15590	1.27%
2026-07-22	22.99	23.51	0.41	1.77%	22.80	23.67	95623	22305	1.82%
2026-07-21	22.52	23.10	0.43	1.90%	22.33	23.43	94457	21715	1.80%
2026-07-20	22.15	22.67	0.44	1.98%	22.11	23.29	136260	31006	2.59%
2026-07-17	23.50	22.23	-1.50	-6.32%	22.22	23.87	161320	36826	3.07%
2026-07-16	23.60	23.73	-0.21	-0.88%	23.03	24.13	129692	30672	2.47%
2026-07-15	22.75	23.94	0.84	3.64%	22.75	24.58	177275	42282	3.37%
2026-07-14	22.98	23.10	0.05	0.22%	22.31	23.47	130397	30029	2.48%
2026-07-13	22.68	23.05	0.13	0.57%	22.60	23.96	177303	41394	3.37%
2026-07-10	21.80	22.92	0.84	3.80%	21.60	23.24	129884	29405	2.47%
2026-07-09	21.51	22.08	0.63	2.94%	21.30	22.60	116565	25797	2.22%
2026-07-08	20.79	21.45	0.70	3.37%	20.33	22.06	102343	21946	1.95%
2026-07-07	21.06	20.75	-0.23	-1.10%	20.73	21.60	81989	17263	1.56%
2026-07-06	20.40	20.98	0.53	2.59%	20.20	21.60	108555	22819	2.07%
2026-07-03	20.42	20.45	0.17	0.84%	19.96	20.87	76771	15617	1.46%
2026-07-02	20.18	20.28	0.18	0.90%	19.91	20.63	58706	11897	1.12%
2026-07-01	18.89	20.10	1.04	5.46%	18.80	20.36	68374	13415	1.30%
2026-06-30	19.65	19.06	-0.74	-3.74%	18.90	19.69	60073	11534	1.14%
2026-06-29	19.10	19.80	0.66	3.45%	18.50	20.39	81641	16046	1.55%
2026-06-26	19.16	19.14	0.00	0.00%	18.63	19.44	42273	8069	0.80%
2026-06-25	18.82	19.14	0.08	0.42%	18.40	19.27	53126	9995	1.01%
2026-06-24	19.69	19.06	-0.64	-3.25%	18.90	20.20	67199	12999	1.28%
2026-06-23	19.70	19.70	-0.11	-0.56%	19.63	20.40	63892	12775	1.22%
2026-06-22	20.40	19.81	-1.47	-6.91%	19.41	20.60	97724	19385	1.86%
2026-06-18	20.76	21.28	0.08	0.38%	20.11	21.65	91048	19037	1.73%
2026-06-17	20.28	21.20	0.81	3.97%	19.88	21.50	54215	11052	1.03%
2026-06-16	20.37	20.39	-0.08	-0.39%	20.05	20.63	27184	5483	0.52%
2026-06-15	20.38	20.47	0.10	0.49%	20.17	20.61	33784	6876	0.64%
2026-06-12	20.05	20.37	0.41	2.05%	19.83	20.65	34635	7029	0.66%
2026-06-11	20.23	19.96	-0.47	-2.30%	19.70	20.48	28632	5704	0.54%
2026-06-10	20.19	20.43	0.23	1.14%	19.88	20.48	34280	6923	0.65%
2026-06-09	20.48	20.20	-0.15	-0.74%	20.00	20.48	28934	5832	0.55%