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
2025-04-03	37.96	38.10	-0.26	-0.68%	37.80	38.81	29825	11417	4.30%
2025-04-02	37.90	38.36	0.38	1.00%	37.63	38.53	35876	13710	5.17%
2025-04-01	36.43	37.98	1.74	4.80%	36.43	38.75	56598	21521	8.15%
2025-03-31	37.10	36.24	-1.10	-2.95%	36.06	37.33	23919	8730	3.45%
2025-03-28	37.15	37.34	0.00	0.00%	37.12	38.71	31711	12035	4.57%
2025-03-27	36.59	37.34	0.51	1.38%	36.20	37.56	23843	8836	3.43%
2025-03-26	36.68	36.83	0.02	0.05%	36.51	37.28	17632	6499	2.54%
2025-03-25	36.50	36.81	0.32	0.88%	36.08	37.20	18305	6712	2.64%
2025-03-24	37.12	36.49	-0.68	-1.83%	35.90	37.36	19891	7272	2.86%
2025-03-21	37.86	37.17	-0.76	-2.00%	37.16	38.14	19483	7302	2.81%
2025-03-20	38.84	37.93	-0.51	-1.33%	37.93	39.14	27095	10400	3.90%
2025-03-19	38.11	38.44	0.06	0.16%	38.03	38.87	21448	8237	3.09%
2025-03-18	38.39	38.38	-0.12	-0.31%	38.11	38.96	26107	10060	3.76%
2025-03-17	37.88	38.50	0.81	2.15%	37.54	38.54	25838	9815	3.72%
2025-03-14	36.87	37.69	0.82	2.22%	36.69	37.70	21836	8145	3.14%
2025-03-13	37.36	36.87	-0.58	-1.55%	36.50	37.60	24731	9132	3.56%
2025-03-12	37.69	37.45	-0.23	-0.61%	37.39	37.91	20880	7854	3.01%
2025-03-11	37.50	37.68	-0.28	-0.74%	37.28	37.80	18279	6856	2.63%
2025-03-10	38.46	37.96	0.49	1.31%	37.53	38.78	26195	9970	3.77%
2025-03-07	37.82	37.47	-0.48	-1.26%	37.27	37.91	21712	8157	3.13%
2025-03-06	37.30	37.95	0.78	2.10%	37.18	38.15	28998	10942	4.18%
2025-03-05	37.83	37.17	-0.50	-1.33%	36.85	37.83	19272	7151	2.78%
2025-03-04	37.32	37.67	0.19	0.51%	37.21	37.89	17063	6417	2.46%
2025-03-03	37.00	37.48	0.58	1.57%	36.96	38.18	26216	9876	3.78%
2025-02-28	38.24	36.90	-1.68	-4.35%	36.83	38.78	31714	11913	4.57%
2025-02-27	38.90	38.58	-0.34	-0.87%	37.96	39.03	28126	10826	4.05%
2025-02-26	38.13	38.92	0.95	2.50%	37.74	39.46	40399	15579	5.82%
2025-02-25	38.06	37.97	-0.69	-1.78%	37.80	38.42	27474	10459	3.96%
2025-02-24	39.22	38.66	-0.54	-1.38%	38.25	39.45	27041	10457	3.89%
2025-02-21	39.36	39.20	-0.12	-0.31%	38.81	39.98	37296	14621	5.37%
2025-02-20	38.76	39.32	0.56	1.44%	38.69	39.99	42722	16831	6.15%
2025-02-19	38.56	38.76	0.17	0.44%	38.01	39.38	41487	16061	5.98%
2025-02-18	39.70	38.59	-1.21	-3.04%	38.30	40.50	64240	25375	9.25%
2025-02-17	38.20	39.80	2.25	5.99%	38.20	41.23	81976	32678	11.81%
2025-02-14	36.30	37.55	1.24	3.42%	36.23	37.64	38738	14414	5.58%
2025-02-13	36.68	36.31	-0.20	-0.55%	36.21	36.98	18654	6823	2.69%
2025-02-12	36.80	36.51	-0.30	-0.81%	36.28	36.86	23737	8667	3.42%
2025-02-11	36.97	36.81	-0.36	-0.97%	36.58	37.50	26795	9880	3.86%
2025-02-10	35.54	37.17	1.70	4.79%	35.48	37.21	40150	14700	5.78%
2025-02-07	34.96	35.47	0.50	1.43%	34.91	35.88	26411	9378	3.80%
2025-02-06	34.45	34.97	0.57	1.66%	34.22	35.00	20146	7001	2.90%
2025-02-05	34.26	34.40	0.34	1.00%	34.05	34.43	13195	4521	1.90%
2025-01-27	34.30	34.06	-0.17	-0.50%	34.06	34.70	14419	4954	2.08%
2025-01-24	33.76	34.23	0.20	0.59%	33.71	34.26	18004	6118	2.59%
2025-01-23	34.10	34.03	0.15	0.44%	34.03	34.57	21505	7387	3.10%
2025-01-22	34.14	33.88	-0.28	-0.82%	33.74	34.14	14410	4882	2.08%
2025-01-21	34.30	34.16	-0.10	-0.29%	33.88	34.50	21098	7199	3.04%
2025-01-20	34.00	34.26	-1.36	-3.82%	33.80	34.47	40326	13779	5.81%
2025-01-17	35.33	35.62	0.12	0.34%	35.25	35.77	12011	4261	1.73%
2025-01-16	35.69	35.50	-0.09	-0.25%	35.24	36.08	17349	6193	2.50%
2025-01-15	35.78	35.59	-0.18	-0.50%	35.38	35.89	14741	5253	2.12%
2025-01-14	35.05	35.77	0.96	2.76%	34.86	35.84	18988	6739	2.73%
2025-01-13	34.68	34.81	-0.18	-0.51%	34.35	35.09	13658	4741	1.97%
2025-01-10	35.74	34.99	-0.91	-2.53%	34.99	35.96	17653	6253	2.54%
2025-01-09	35.86	35.90	0.03	0.08%	35.58	36.12	14815	5316	2.13%
2025-01-08	35.88	35.87	0.00	0.00%	35.17	36.08	19485	6947	2.81%
2025-01-07	36.01	35.87	-0.18	-0.50%	35.36	36.06	22056	7861	3.18%
2025-01-06	36.13	36.05	0.13	0.36%	35.64	36.95	20662	7492	2.98%
2025-01-03	36.98	35.92	-0.99	-2.68%	35.92	37.23	20775	7603	2.99%
2025-01-02	37.96	36.91	-1.03	-2.71%	36.71	38.18	18787	7036	2.71%
2024-12-31	39.38	37.94	-1.38	-3.51%	37.90	39.49	26398	10166	3.80%
2024-12-30	39.51	39.32	-0.45	-1.13%	39.22	39.64	12569	4955	1.81%
2024-12-27	39.73	39.77	0.07	0.18%	39.32	40.07	17419	6919	2.51%
2024-12-26	39.71	39.70	-0.15	-0.38%	39.53	39.98	15739	6262	2.27%
2024-12-25	40.16	39.85	0.13	0.33%	39.42	40.60	19735	7882	2.84%