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
2026-03-20	10.39	10.22	-0.15	-1.45%	10.21	10.44	115345	11882	0.77%
2026-03-19	10.40	10.37	-0.12	-1.14%	10.33	10.50	105851	11000	0.71%
2026-03-18	10.55	10.49	-0.05	-0.47%	10.38	10.55	122881	12831	0.82%
2026-03-17	10.55	10.54	0.00	0.00%	10.52	10.64	111368	11779	0.74%
2026-03-16	10.59	10.54	-0.05	-0.47%	10.50	10.62	93340	9839	0.62%
2026-03-13	10.56	10.59	0.02	0.19%	10.52	10.66	113890	12078	0.76%
2026-03-12	10.58	10.57	-0.02	-0.19%	10.52	10.60	86058	9088	0.58%
2026-03-11	10.55	10.59	0.03	0.28%	10.49	10.59	100712	10612	0.67%
2026-03-10	10.55	10.56	0.02	0.19%	10.49	10.58	98497	10379	0.66%
2026-03-09	10.40	10.54	0.05	0.48%	10.36	10.60	146671	15436	0.98%
2026-03-06	10.34	10.49	0.11	1.06%	10.31	10.50	99253	10359	0.66%
2026-03-05	10.40	10.38	0.06	0.58%	10.35	10.42	87011	9035	0.58%
2026-03-04	10.48	10.32	-0.22	-2.09%	10.30	10.51	159208	16537	1.06%
2026-03-03	10.55	10.54	-0.03	-0.28%	10.48	10.65	176144	18597	1.18%
2026-03-02	10.57	10.57	-0.09	-0.84%	10.46	10.63	158062	16674	1.06%
2026-02-27	10.61	10.66	0.03	0.28%	10.57	10.67	107678	11429	0.72%
2026-02-26	10.70	10.63	-0.04	-0.37%	10.61	10.72	91708	9759	0.61%
2026-02-25	10.63	10.67	0.05	0.47%	10.61	10.73	97329	10403	0.65%
2026-02-24	10.60	10.62	0.07	0.66%	10.59	10.64	74212	7880	0.50%
2026-02-13	10.65	10.55	-0.11	-1.03%	10.52	10.68	122498	12990	0.82%
2026-02-12	10.74	10.66	-0.08	-0.74%	10.61	10.74	120699	12868	0.81%
2026-02-11	10.77	10.74	-0.03	-0.28%	10.73	10.79	92803	9983	0.62%
2026-02-10	10.82	10.77	-0.05	-0.46%	10.77	10.85	102503	11069	0.69%
2026-02-09	10.79	10.82	0.04	0.37%	10.77	10.85	130962	14151	0.88%
2026-02-06	10.82	10.78	-0.05	-0.46%	10.78	11.04	196036	21367	1.31%
2026-02-05	10.83	10.83	-0.04	-0.37%	10.78	10.91	124181	13465	0.83%
2026-02-04	10.72	10.87	0.09	0.83%	10.70	10.88	138358	14960	0.93%
2026-02-03	10.67	10.78	0.13	1.22%	10.66	10.81	127029	13665	0.85%
2026-02-02	10.79	10.65	-0.22	-2.02%	10.64	10.92	189912	20462	1.27%
2026-01-30	10.99	10.87	-0.17	-1.54%	10.79	11.05	213456	23247	1.43%
2026-01-29	11.09	11.04	-0.17	-1.52%	10.94	11.09	316670	34855	2.12%
2026-01-28	10.84	11.21	0.25	2.28%	10.83	11.51	531579	59294	3.55%
2026-01-27	11.18	10.96	-0.22	-1.97%	10.82	11.19	373476	40868	2.50%
2026-01-26	10.81	11.18	0.44	4.10%	10.72	11.23	602464	66344	4.03%
2026-01-23	10.71	10.74	0.12	1.13%	10.70	10.89	245407	26423	1.64%
2026-01-22	10.58	10.62	0.05	0.47%	10.56	10.64	110934	11756	0.74%
2026-01-21	10.63	10.57	-0.09	-0.84%	10.55	10.65	128915	13658	0.86%
2026-01-20	10.62	10.66	0.03	0.28%	10.59	10.66	106737	11342	0.71%
2026-01-19	10.59	10.63	0.03	0.28%	10.55	10.67	91582	9724	0.61%
2026-01-16	10.69	10.60	-0.05	-0.47%	10.56	10.72	117541	12472	0.79%
2026-01-15	10.67	10.65	-0.05	-0.47%	10.60	10.72	115709	12330	0.77%
2026-01-14	10.79	10.70	-0.10	-0.93%	10.64	10.89	282715	30497	1.89%
2026-01-13	10.81	10.80	-0.01	-0.09%	10.76	11.00	288320	31372	1.93%
2026-01-12	10.82	10.81	-0.01	-0.09%	10.72	10.83	220753	23765	1.48%
2026-01-09	10.65	10.82	0.28	2.66%	10.65	10.84	297309	32026	1.99%
2026-01-08	10.50	10.54	0.04	0.38%	10.47	10.57	107473	11327	0.72%
2026-01-07	10.57	10.50	-0.07	-0.66%	10.45	10.59	130697	13759	0.87%
2026-01-06	10.56	10.57	0.08	0.76%	10.50	10.60	152828	16119	1.02%
2026-01-05	10.36	10.49	0.16	1.55%	10.30	10.49	134766	14044	0.90%
2025-12-31	10.32	10.33	0.03	0.29%	10.27	10.37	75671	7810	0.51%
2025-12-30	10.32	10.30	-0.03	-0.29%	10.25	10.35	86117	8867	0.58%
2025-12-29	10.40	10.33	-0.14	-1.34%	10.32	10.42	133398	13823	0.89%
2025-12-26	10.50	10.47	-0.04	-0.38%	10.43	10.53	85506	8969	0.57%
2025-12-25	10.47	10.51	0.03	0.29%	10.44	10.52	76613	8036	0.51%
2025-12-24	10.41	10.48	0.02	0.19%	10.41	10.50	64023	6696	0.43%
2025-12-23	10.57	10.46	-0.10	-0.95%	10.43	10.57	89263	9357	0.60%
2025-12-22	10.63	10.56	-0.07	-0.66%	10.55	10.63	105243	11123	0.70%
2025-12-19	10.62	10.63	-0.03	-0.28%	10.56	10.70	112291	11942	0.75%
2025-12-18	10.43	10.66	0.20	1.91%	10.41	10.69	161659	17149	1.08%
2025-12-17	10.38	10.46	0.08	0.77%	10.31	10.47	113776	11828	0.76%
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%