中国医药 (600056) - 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	10.60	10.64	0.00	0.00%	10.58	10.72	73751	7854	0.49%
2025-04-02	10.75	10.64	-0.12	-1.12%	10.62	10.75	92088	9826	0.62%
2025-04-01	10.48	10.76	0.30	2.87%	10.48	10.82	230875	24791	1.54%
2025-03-31	10.61	10.46	-0.23	-2.15%	10.43	10.65	132788	13965	0.89%
2025-03-28	10.76	10.69	-0.07	-0.65%	10.67	10.83	95638	10274	0.64%
2025-03-27	10.74	10.76	0.03	0.28%	10.60	10.78	101554	10873	0.68%
2025-03-26	10.68	10.73	0.05	0.47%	10.67	10.75	86643	9286	0.58%
2025-03-25	10.57	10.68	0.11	1.04%	10.49	10.68	100900	10701	0.67%
2025-03-24	10.63	10.57	-0.08	-0.75%	10.49	10.67	113182	11961	0.76%
2025-03-21	10.80	10.65	-0.09	-0.84%	10.61	10.85	140164	15040	0.94%
2025-03-20	10.78	10.74	-0.03	-0.28%	10.71	10.79	72689	7814	0.49%
2025-03-19	10.77	10.77	-0.02	-0.19%	10.74	10.83	87938	9482	0.59%
2025-03-18	10.81	10.79	0.02	0.19%	10.75	10.83	86066	9284	0.58%
2025-03-17	10.85	10.77	-0.03	-0.28%	10.74	10.85	114931	12399	0.77%
2025-03-14	10.60	10.80	0.17	1.60%	10.59	10.81	185271	19876	1.24%
2025-03-13	10.68	10.63	-0.05	-0.47%	10.57	10.72	100418	10694	0.67%
2025-03-12	10.61	10.68	0.06	0.56%	10.58	10.72	117391	12498	0.79%
2025-03-11	10.58	10.62	-0.05	-0.47%	10.51	10.63	79394	8399	0.53%
2025-03-10	10.59	10.67	0.10	0.95%	10.59	10.73	106370	11316	0.71%
2025-03-07	10.61	10.57	-0.06	-0.56%	10.52	10.62	79633	8419	0.53%
2025-03-06	10.55	10.63	0.11	1.05%	10.50	10.64	118632	12548	0.79%
2025-03-05	10.59	10.52	-0.08	-0.75%	10.46	10.60	104417	10973	0.70%
2025-03-04	10.55	10.60	0.03	0.28%	10.52	10.61	84573	8939	0.57%
2025-03-03	10.56	10.57	-0.03	-0.28%	10.55	10.72	110450	11729	0.74%
2025-02-28	10.73	10.60	-0.13	-1.21%	10.58	10.80	135376	14457	0.91%
2025-02-27	10.74	10.73	-0.01	-0.09%	10.63	10.79	105737	11330	0.71%
2025-02-26	10.68	10.74	0.08	0.75%	10.65	10.77	114772	12283	0.77%
2025-02-25	10.75	10.66	-0.13	-1.20%	10.65	10.75	116464	12442	0.78%
2025-02-24	10.84	10.79	-0.05	-0.46%	10.75	10.84	119692	12916	0.80%
2025-02-21	10.87	10.84	-0.02	-0.18%	10.74	10.94	131595	14229	0.88%
2025-02-20	10.85	10.86	0.03	0.28%	10.83	11.01	134677	14685	0.90%
2025-02-19	10.81	10.83	0.05	0.46%	10.72	10.87	101669	10976	0.68%
2025-02-18	11.00	10.78	-0.25	-2.27%	10.74	11.02	146160	15898	0.98%
2025-02-17	11.11	11.03	-0.02	-0.18%	10.96	11.18	184112	20406	1.23%
2025-02-14	10.86	11.05	0.17	1.56%	10.83	11.06	189347	20823	1.27%
2025-02-13	10.85	10.88	0.00	0.00%	10.82	10.95	133971	14599	0.90%
2025-02-12	10.88	10.88	-0.01	-0.09%	10.77	10.91	146128	15820	0.98%
2025-02-11	11.03	10.89	-0.16	-1.45%	10.86	11.03	135787	14802	0.91%
2025-02-10	10.96	11.05	0.11	1.01%	10.92	11.07	180392	19859	1.21%
2025-02-07	10.79	10.94	0.14	1.30%	10.73	10.96	176550	19200	1.18%
2025-02-06	10.73	10.80	0.07	0.65%	10.60	10.81	135269	14494	0.90%
2025-02-05	10.65	10.73	0.15	1.42%	10.58	10.78	120604	12901	0.81%
2025-01-27	10.60	10.58	-0.07	-0.66%	10.56	10.72	90200	9586	0.60%
2025-01-24	10.60	10.65	0.03	0.28%	10.57	10.68	77505	8244	0.52%
2025-01-23	10.69	10.62	0.00	0.00%	10.62	10.79	91776	9832	0.61%
2025-01-22	10.63	10.62	-0.05	-0.47%	10.53	10.68	62915	6663	0.42%
2025-01-21	10.74	10.67	-0.07	-0.65%	10.63	10.80	61698	6586	0.41%
2025-01-20	10.75	10.74	0.02	0.19%	10.72	10.85	77471	8346	0.52%
2025-01-17	10.69	10.72	0.01	0.09%	10.63	10.74	72080	7713	0.48%
2025-01-16	10.73	10.71	0.01	0.09%	10.66	10.85	105605	11354	0.71%
2025-01-15	10.79	10.70	-0.08	-0.74%	10.64	10.80	96805	10360	0.65%
2025-01-14	10.56	10.78	0.23	2.18%	10.55	10.81	146414	15655	0.98%
2025-01-13	10.41	10.55	0.05	0.48%	10.32	10.55	87750	9181	0.59%
2025-01-10	10.83	10.50	-0.35	-3.23%	10.49	10.85	157386	16771	1.05%
2025-01-09	10.81	10.85	-0.09	-0.82%	10.71	10.92	130836	14157	0.87%
2025-01-08	11.09	10.94	-0.16	-1.44%	10.78	11.22	195828	21476	1.31%
2025-01-07	11.31	11.10	-0.33	-2.89%	10.96	11.32	306384	33917	2.05%
2025-01-06	10.82	11.43	0.76	7.12%	10.82	11.44	457097	50921	3.06%
2025-01-03	10.81	10.67	-0.11	-1.02%	10.64	11.01	170445	18444	1.14%
2025-01-02	11.09	10.78	-0.32	-2.88%	10.69	11.14	170203	18581	1.14%
2024-12-31	11.40	11.10	-0.29	-2.55%	11.08	11.44	186660	20938	1.25%
2024-12-30	11.38	11.39	-0.06	-0.52%	11.35	11.45	95848	10914	0.64%
2024-12-27	11.30	11.45	0.18	1.60%	11.22	11.47	123468	14069	0.83%
2024-12-26	11.25	11.27	0.00	0.00%	11.23	11.32	94079	10614	0.63%