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
2025-12-16	10.51	10.38	-0.13	-1.24%	10.36	10.54	140863	14669	0.94%
2025-12-15	10.60	10.51	-0.12	-1.13%	10.48	10.61	174256	18362	1.17%
2025-12-12	10.68	10.63	-0.09	-0.84%	10.63	10.75	243853	26021	1.63%
2025-12-11	10.82	10.72	-0.10	-0.92%	10.72	10.94	109396	11815	0.73%
2025-12-10	10.74	10.82	0.07	0.65%	10.69	10.84	109519	11788	0.73%
2025-12-09	10.86	10.75	-0.15	-1.38%	10.74	10.90	122563	13236	0.82%
2025-12-08	10.91	10.90	-0.03	-0.27%	10.87	10.95	124514	13581	0.83%
2025-12-05	10.91	10.93	0.02	0.18%	10.79	10.94	148983	16191	1.00%
2025-12-04	10.88	10.91	0.00	0.00%	10.79	11.00	150298	16371	1.01%
2025-12-03	10.95	10.91	0.01	0.09%	10.88	11.07	200333	21961	1.34%
2025-12-02	10.88	10.90	0.03	0.28%	10.77	10.93	119972	13033	0.80%
2025-12-01	10.77	10.87	0.09	0.83%	10.74	10.90	127797	13861	0.85%
2025-11-28	10.78	10.78	0.00	0.00%	10.68	10.80	102720	11028	0.69%
2025-11-27	10.83	10.78	-0.09	-0.83%	10.76	10.85	123658	13360	0.83%
2025-11-26	10.83	10.87	0.03	0.28%	10.80	11.02	176405	19270	1.18%
2025-11-25	10.73	10.84	0.12	1.12%	10.69	10.88	175936	19018	1.18%
2025-11-24	10.69	10.72	0.02	0.19%	10.63	10.79	157697	16876	1.05%
2025-11-21	11.09	10.70	-0.45	-4.04%	10.69	11.15	300276	32639	2.01%
2025-11-20	11.15	11.15	0.03	0.27%	11.09	11.21	162639	18130	1.09%
2025-11-19	11.27	11.12	-0.17	-1.51%	11.09	11.33	194812	21740	1.30%
2025-11-18	11.40	11.29	-0.14	-1.22%	11.22	11.48	226259	25623	1.51%
2025-11-17	11.63	11.43	-0.22	-1.89%	11.40	11.64	290327	33283	1.94%
2025-11-14	11.58	11.65	0.03	0.26%	11.56	12.06	414627	48927	2.77%
2025-11-13	11.70	11.62	-0.11	-0.94%	11.56	11.70	273600	31744	1.83%
2025-11-12	11.66	11.73	0.07	0.60%	11.55	11.80	406924	47548	2.72%
2025-11-11	11.52	11.66	0.16	1.39%	11.43	11.68	326932	37771	2.19%
2025-11-10	11.35	11.50	0.17	1.50%	11.30	11.54	296632	34013	1.98%
2025-11-07	11.25	11.33	0.09	0.80%	11.22	11.38	225167	25532	1.51%
2025-11-06	11.30	11.24	-0.05	-0.44%	11.23	11.30	142431	16027	0.95%
2025-11-05	11.18	11.29	0.05	0.44%	11.17	11.34	187855	21192	1.26%
2025-11-04	11.27	11.24	-0.07	-0.62%	11.17	11.29	168669	18938	1.13%
2025-11-03	11.35	11.31	0.03	0.27%	11.24	11.38	215324	24328	1.44%
2025-10-31	11.14	11.28	0.11	0.98%	11.13	11.29	231205	25989	1.55%
2025-10-30	11.19	11.17	-0.03	-0.27%	11.11	11.30	202415	22686	1.35%
2025-10-29	11.16	11.20	0.04	0.36%	11.06	11.21	167200	18621	1.12%
2025-10-28	11.14	11.16	0.07	0.63%	11.09	11.24	185630	20728	1.24%
2025-10-27	11.05	11.09	0.05	0.45%	11.03	11.12	133999	14845	0.90%
2025-10-24	11.12	11.04	-0.09	-0.81%	11.03	11.18	152310	16888	1.02%
2025-10-23	11.07	11.13	-0.02	-0.18%	11.01	11.15	141978	15704	0.95%
2025-10-22	11.10	11.15	0.04	0.36%	11.06	11.25	169191	18894	1.13%
2025-10-21	11.00	11.11	0.13	1.18%	10.94	11.11	170442	18825	1.14%
2025-10-20	10.98	10.98	0.04	0.37%	10.88	11.02	165437	18103	1.11%
2025-10-17	11.11	10.94	-0.20	-1.80%	10.92	11.24	231772	25669	1.55%
2025-10-16	11.29	11.14	-0.16	-1.42%	11.11	11.30	200996	22495	1.34%
2025-10-15	11.27	11.30	0.04	0.36%	11.16	11.35	241428	27162	1.61%
2025-10-14	11.12	11.26	0.14	1.26%	11.11	11.30	278577	31271	1.86%
2025-10-13	11.02	11.12	-0.18	-1.59%	10.97	11.14	247690	27414	1.66%
2025-10-10	11.25	11.30	-0.02	-0.18%	11.19	11.32	246308	27762	1.65%
2025-10-09	11.19	11.32	0.17	1.52%	11.08	11.32	324147	36275	2.17%
2025-09-30	11.14	11.15	-0.02	-0.18%	11.07	11.23	247694	27599	1.66%
2025-09-29	11.13	11.17	0.04	0.36%	10.97	11.17	282987	31365	1.89%
2025-09-26	11.46	11.13	-0.40	-3.47%	11.13	11.47	426724	47909	2.85%
2025-09-25	11.75	11.55	-0.23	-1.95%	11.46	11.78	523220	60595	3.50%
2025-09-24	11.76	11.78	-0.25	-2.08%	11.68	11.99	716260	84555	4.79%
2025-09-23	11.48	12.03	0.45	3.89%	11.25	12.48	1176574	141154	7.87%
2025-09-22	11.80	11.58	0.03	0.26%	11.45	11.88	736979	85689	4.93%
2025-09-19	12.00	11.55	-0.50	-4.15%	11.52	12.40	1561744	186219	10.44%
2025-09-18	10.93	12.05	1.10	10.05%	10.88	12.05	1405607	165892	9.40%
2025-09-17	10.83	10.95	0.09	0.83%	10.81	10.95	156041	16989	1.04%
2025-09-16	10.83	10.86	0.04	0.37%	10.74	10.86	124513	13457	0.83%
2025-09-15	10.87	10.82	-0.05	-0.46%	10.82	10.96	123301	13406	0.82%
2025-09-12	10.87	10.87	-0.02	-0.18%	10.84	10.92	123263	13412	0.82%
2025-09-11	10.87	10.89	0.02	0.18%	10.77	10.89	124691	13510	0.83%
2025-09-10	10.84	10.87	0.00	0.00%	10.82	10.90	91977	9990	0.62%
2025-09-09	10.89	10.87	-0.02	-0.18%	10.78	10.99	132723	14408	0.89%
2025-09-08	10.75	10.89	0.12	1.11%	10.73	10.89	131623	14239	0.88%