百诚医药 (301096) - 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	55.80	58.56	2.61	4.66%	55.55	58.78	41268	23661	4.97%
2026-04-29	55.57	55.95	-0.53	-0.94%	55.57	57.12	20905	11772	2.52%
2026-04-28	58.48	56.48	-1.83	-3.14%	56.10	58.48	22632	12948	2.72%
2026-04-27	56.90	58.31	1.20	2.10%	56.28	58.68	29843	17272	3.59%
2026-04-24	57.00	57.11	-0.08	-0.14%	55.10	57.82	34482	19630	4.17%
2026-04-23	57.10	57.19	-0.48	-0.83%	56.69	58.30	20799	11908	2.51%
2026-04-22	56.20	57.67	1.29	2.29%	55.90	57.88	22607	12954	2.73%
2026-04-21	57.04	56.38	-0.65	-1.14%	55.39	57.19	26442	14870	3.19%
2026-04-20	57.95	57.03	-0.91	-1.57%	56.55	58.70	28493	16413	3.44%
2026-04-17	57.55	57.94	-0.25	-0.43%	56.50	58.48	27770	16071	3.35%
2026-04-16	56.38	58.19	1.70	3.01%	55.30	58.50	48416	27932	5.85%
2026-04-15	55.99	56.49	1.36	2.47%	55.18	58.50	43954	24650	5.31%
2026-04-14	54.29	55.13	0.93	1.72%	53.80	55.35	25543	13924	3.09%
2026-04-13	54.50	54.20	-0.63	-1.15%	53.78	55.55	27278	14896	3.30%
2026-04-10	53.00	54.83	1.64	3.08%	53.00	55.19	32507	17760	3.93%
2026-04-09	53.99	53.19	-0.50	-0.93%	52.70	54.33	21400	11442	2.58%
2026-04-08	53.00	53.69	1.04	1.98%	52.63	54.00	27597	14718	3.33%
2026-04-07	50.90	52.65	1.69	3.32%	50.51	53.00	28972	15081	3.50%
2026-04-03	52.75	50.96	-2.14	-4.03%	50.57	52.98	23205	11907	2.80%
2026-04-02	53.32	53.10	-0.89	-1.65%	52.63	55.26	36569	19639	4.42%
2026-04-01	51.26	53.99	3.15	6.20%	50.82	54.08	41380	21860	5.00%
2026-03-31	51.58	50.84	-0.76	-1.47%	50.66	52.17	17240	8852	2.08%
2026-03-30	52.05	51.60	-0.46	-0.88%	51.50	53.21	17765	9260	2.15%
2026-03-27	51.45	52.06	0.61	1.19%	50.80	52.50	18078	9384	2.18%
2026-03-26	50.18	51.45	1.41	2.82%	49.81	52.19	26485	13612	3.20%
2026-03-25	49.45	50.04	0.92	1.87%	49.00	50.45	14155	7073	1.71%
2026-03-24	49.09	49.12	0.98	2.04%	48.01	49.70	15623	7625	1.89%
2026-03-23	51.00	48.14	-3.36	-6.52%	47.00	51.20	33618	16526	4.06%
2026-03-20	51.92	51.50	-0.20	-0.39%	51.00	52.48	19334	9984	2.34%
2026-03-19	51.80	51.70	-0.67	-1.28%	51.32	52.40	17049	8816	2.06%
2026-03-18	51.25	52.37	1.05	2.05%	51.09	52.40	16612	8615	2.01%
2026-03-17	51.55	51.32	-0.16	-0.31%	51.08	52.60	18857	9798	2.28%
2026-03-16	52.29	51.48	-0.81	-1.55%	50.51	52.40	19968	10225	2.41%
2026-03-13	51.50	52.29	1.10	2.15%	50.82	53.15	33012	17289	3.99%
2026-03-12	51.60	51.19	-0.41	-0.79%	50.53	52.00	20642	10555	2.49%
2026-03-11	52.19	51.60	-0.57	-1.09%	50.76	52.50	28647	14745	3.46%
2026-03-10	48.81	52.17	3.54	7.28%	48.63	52.22	50147	25571	6.06%
2026-03-09	46.00	48.63	1.68	3.58%	46.00	49.27	38596	18704	4.66%
2026-03-06	45.25	46.95	1.70	3.76%	44.93	47.40	22375	10440	2.70%
2026-03-05	44.49	45.25	1.27	2.89%	44.11	46.19	25723	11612	3.11%
2026-03-04	43.46	43.98	0.09	0.21%	43.00	44.48	18535	8136	2.24%
2026-03-03	46.02	43.89	-2.21	-4.79%	43.50	46.55	31588	14119	3.82%
2026-03-02	47.00	46.10	-1.90	-3.96%	45.99	47.90	23918	11137	2.89%
2026-02-27	48.21	48.00	-0.20	-0.41%	47.64	48.35	13888	6662	1.68%
2026-02-26	48.72	48.20	-0.52	-1.07%	47.72	48.80	19178	9232	2.32%
2026-02-25	48.56	48.72	0.38	0.79%	48.06	49.11	12839	6248	1.55%
2026-02-24	48.79	48.34	-0.27	-0.56%	47.63	50.93	26807	13071	3.24%
2026-02-13	48.90	48.61	-0.50	-1.02%	48.25	49.57	20628	10072	2.49%
2026-02-12	49.10	49.11	-0.22	-0.45%	48.35	50.00	21983	10768	2.66%
2026-02-11	49.57	49.33	-0.22	-0.44%	49.20	49.79	12849	6357	1.55%
2026-02-10	49.49	49.55	0.05	0.10%	49.20	50.35	22055	10987	2.66%
2026-02-09	49.68	49.50	0.40	0.81%	49.20	50.88	21878	10889	2.64%
2026-02-06	49.43	49.10	-0.51	-1.03%	49.03	49.94	18339	9066	2.22%
2026-02-05	50.80	49.61	-1.30	-2.55%	49.35	50.93	17781	8882	2.15%
2026-02-04	50.66	50.91	0.25	0.49%	49.68	51.01	21454	10786	2.59%
2026-02-03	50.23	50.66	0.56	1.12%	49.61	51.20	23818	11993	2.88%
2026-02-02	50.36	50.10	-1.31	-2.55%	49.88	51.88	34532	17453	4.17%
2026-01-30	51.85	51.41	-0.45	-0.87%	51.10	53.27	21319	11051	2.58%
2026-01-29	53.01	51.86	-1.12	-2.11%	51.80	53.35	22403	11745	2.71%
2026-01-28	54.93	52.98	-1.98	-3.60%	52.91	55.45	30250	16275	3.65%
2026-01-27	56.12	54.96	-1.07	-1.91%	53.76	56.20	28571	15625	3.45%
2026-01-26	58.75	56.03	-1.82	-3.15%	55.80	58.75	32044	18086	3.87%