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
2026-06-24	53.10	53.20	-0.40	-0.75%	52.50	54.38	24208	12935	2.91%
2026-06-23	53.10	53.60	0.53	1.00%	52.54	54.46	22388	11986	2.69%
2026-06-22	55.55	53.07	-2.65	-4.76%	51.50	56.10	35352	18788	4.25%
2026-06-18	54.60	55.72	0.58	1.05%	54.50	57.44	23168	12942	2.79%
2026-06-17	54.45	55.14	0.14	0.25%	54.25	56.10	24650	13591	2.97%
2026-06-16	56.63	55.00	-1.62	-2.86%	54.73	56.74	24721	13682	2.98%
2026-06-15	53.98	56.62	2.60	4.81%	53.81	56.70	31618	17706	3.81%
2026-06-12	54.45	54.02	-0.86	-1.57%	53.58	55.20	17974	9724	2.16%
2026-06-11	55.90	54.88	-1.72	-3.04%	53.70	56.49	29252	16032	3.52%
2026-06-10	57.19	56.60	-1.12	-1.94%	55.34	57.89	17786	10006	2.14%
2026-06-09	57.60	57.72	0.49	0.86%	55.00	58.00	26588	14960	3.20%
2026-06-08	57.30	57.23	-1.50	-2.55%	56.96	59.92	30114	17510	3.62%
2026-06-05	58.57	58.73	-0.01	-0.02%	57.23	59.55	30366	17737	3.65%
2026-06-04	54.76	58.74	3.96	7.23%	54.11	58.99	51364	29353	6.18%
2026-06-03	56.51	54.78	-1.57	-2.79%	53.75	56.95	50666	27940	6.10%
2026-06-02	58.00	56.35	-2.05	-3.51%	56.31	60.41	71159	41521	8.56%
2026-06-01	54.00	58.40	-6.20	-9.60%	52.26	61.51	110266	62810	13.27%
2026-05-22	65.00	64.60	0.18	0.28%	62.37	65.88	38072	24421	4.58%
2026-05-21	62.45	64.42	2.05	3.29%	62.28	65.96	47912	31055	5.77%
2026-05-20	62.00	62.37	0.13	0.21%	60.41	62.60	21380	13156	2.57%
2026-05-19	63.60	62.24	-1.04	-1.64%	61.60	63.60	21886	13647	2.63%
2026-05-18	64.05	63.28	-0.40	-0.63%	62.90	64.45	24621	15623	2.96%
2026-05-15	64.56	63.68	-0.13	-0.20%	62.24	65.60	34166	21733	4.11%
2026-05-14	63.70	63.81	0.12	0.19%	63.70	65.52	44090	28462	5.31%
2026-05-13	64.00	63.69	0.16	0.25%	63.33	64.40	26620	16979	3.20%
2026-05-12	63.82	63.53	-0.29	-0.45%	62.69	65.18	27557	17578	3.32%
2026-05-11	60.44	63.82	3.34	5.52%	58.50	64.33	53588	33397	6.45%
2026-05-08	60.70	60.48	0.05	0.08%	59.55	61.39	30619	18558	3.69%
2026-05-07	59.55	60.43	0.63	1.05%	58.80	60.52	33117	19800	3.99%
2026-05-06	58.59	59.80	1.24	2.12%	58.16	60.30	40085	23783	4.82%
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%