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
2025-08-01	11.03	11.08	0.04	0.36%	10.96	11.29	308206	34323	2.06%
2025-07-31	11.14	11.04	-0.24	-2.13%	10.98	11.21	421158	46784	2.82%
2025-07-30	10.97	11.28	0.29	2.64%	10.92	11.76	656867	74708	4.39%
2025-07-29	10.89	10.99	0.12	1.10%	10.78	11.04	210437	23010	1.41%
2025-07-28	10.85	10.87	0.02	0.18%	10.81	10.94	129601	14105	0.87%
2025-07-25	11.03	10.85	-0.07	-0.64%	10.84	11.06	204303	22336	1.37%
2025-07-24	10.80	10.92	0.12	1.11%	10.77	10.95	198765	21602	1.33%
2025-07-23	10.79	10.80	-0.04	-0.37%	10.78	10.96	181148	19689	1.21%
2025-07-22	10.80	10.84	0.01	0.09%	10.72	10.86	164791	17811	1.10%
2025-07-21	10.68	10.83	0.15	1.40%	10.64	10.97	216739	23392	1.45%
2025-07-18	10.69	10.68	-0.01	-0.09%	10.60	10.72	73852	7859	0.49%
2025-07-17	10.61	10.69	0.08	0.75%	10.59	10.70	120677	12880	0.81%
2025-07-16	10.51	10.61	0.10	0.95%	10.49	10.62	97034	10250	0.65%
2025-07-15	10.65	10.51	-0.16	-1.50%	10.45	10.65	125227	13173	0.84%
2025-07-14	10.53	10.67	0.13	1.23%	10.51	10.75	148588	15814	0.99%
2025-07-11	10.49	10.54	0.05	0.48%	10.48	10.59	129196	13622	0.86%
2025-07-10	10.40	10.49	0.09	0.87%	10.38	10.51	97646	10213	0.65%
2025-07-09	10.51	10.49	-0.01	-0.10%	10.44	10.52	84035	8818	0.56%
2025-07-08	10.46	10.50	0.03	0.29%	10.44	10.54	99093	10399	0.66%
2025-07-07	10.48	10.47	-0.02	-0.19%	10.44	10.57	76911	8073	0.51%
2025-07-04	10.48	10.49	0.01	0.10%	10.45	10.52	79059	8295	0.53%
2025-07-03	10.42	10.48	0.07	0.67%	10.39	10.50	103078	10787	0.69%
2025-07-02	10.39	10.41	0.01	0.10%	10.36	10.43	62394	6484	0.42%
2025-07-01	10.35	10.40	0.06	0.58%	10.31	10.41	91594	9499	0.61%
2025-06-30	10.36	10.34	-0.02	-0.19%	10.28	10.37	91098	9403	0.61%
2025-06-27	10.36	10.36	0.00	0.00%	10.35	10.42	56246	5839	0.38%
2025-06-26	10.39	10.36	-0.03	-0.29%	10.33	10.39	72767	7535	0.49%
2025-06-25	10.34	10.39	0.04	0.39%	10.30	10.40	70308	7271	0.47%
2025-06-24	10.30	10.35	0.11	1.07%	10.25	10.35	69973	7219	0.47%
2025-06-23	10.23	10.24	0.02	0.20%	10.16	10.27	67380	6882	0.45%
2025-06-20	10.17	10.22	0.05	0.49%	10.15	10.25	61289	6260	0.41%
2025-06-19	10.26	10.17	-0.11	-1.07%	10.14	10.29	83637	8525	0.56%
2025-06-18	10.40	10.28	-0.14	-1.34%	10.27	10.40	83192	8575	0.56%
2025-06-17	10.44	10.42	0.05	0.48%	10.37	10.53	89872	9379	0.60%
2025-06-16	10.43	10.37	-0.06	-0.58%	10.35	10.49	91734	9535	0.61%
2025-06-13	10.58	10.43	-0.17	-1.60%	10.41	10.61	104919	11001	0.70%
2025-06-12	10.59	10.60	0.01	0.09%	10.54	10.62	76916	8136	0.51%
2025-06-11	10.62	10.59	-0.03	-0.28%	10.58	10.66	87608	9299	0.59%
2025-06-10	10.60	10.62	0.02	0.19%	10.49	10.65	129040	13673	0.86%
2025-06-09	10.52	10.60	0.09	0.86%	10.50	10.66	106823	11327	0.71%
2025-06-06	10.56	10.51	-0.02	-0.19%	10.48	10.59	57010	5996	0.38%
2025-06-05	10.63	10.53	-0.09	-0.85%	10.48	10.65	103373	10888	0.69%
2025-06-04	10.63	10.62	-0.01	-0.09%	10.55	10.65	108138	11464	0.72%
2025-06-03	10.46	10.63	0.14	1.33%	10.43	10.64	146487	15525	0.98%
2025-05-30	10.41	10.49	0.08	0.77%	10.40	10.61	145160	15265	0.97%
2025-05-29	10.35	10.41	0.08	0.77%	10.28	10.41	72124	7483	0.48%
2025-05-28	10.39	10.33	-0.09	-0.86%	10.32	10.42	59957	6204	0.40%
2025-05-27	10.31	10.42	0.11	1.07%	10.28	10.44	90544	9406	0.61%
2025-05-26	10.35	10.31	-0.06	-0.58%	10.25	10.38	80841	8330	0.54%
2025-05-23	10.38	10.37	-0.02	-0.19%	10.35	10.49	124901	13051	0.84%
2025-05-22	10.50	10.39	-0.15	-1.42%	10.32	10.50	117109	12166	0.78%
2025-05-21	10.50	10.54	0.05	0.48%	10.50	10.66	137067	14513	0.92%
2025-05-20	10.45	10.49	0.05	0.48%	10.44	10.54	88764	9315	0.59%
2025-05-19	10.54	10.44	-0.03	-0.29%	10.40	10.55	107683	11255	0.72%
2025-05-16	10.37	10.47	0.16	1.55%	10.36	10.54	151476	15812	1.01%
2025-05-15	10.34	10.31	-0.02	-0.19%	10.31	10.42	92617	9592	0.62%
2025-05-14	10.29	10.33	0.02	0.19%	10.23	10.35	87722	9022	0.59%
2025-05-13	10.43	10.31	0.07	0.68%	10.27	10.44	120274	12436	0.80%
2025-05-12	10.23	10.24	0.04	0.39%	10.16	10.25	68536	7002	0.46%
2025-05-09	10.24	10.20	-0.03	-0.29%	10.19	10.26	56003	5724	0.37%
2025-05-08	10.23	10.23	0.02	0.20%	10.19	10.24	69298	7083	0.46%
2025-05-07	10.23	10.21	0.02	0.20%	10.19	10.28	86657	8866	0.58%
2025-05-06	10.19	10.19	0.05	0.49%	10.12	10.20	91866	9338	0.61%
2025-04-30	10.09	10.14	0.05	0.50%	10.09	10.18	72336	7341	0.48%
2025-04-29	10.07	10.09	0.02	0.20%	10.05	10.14	52997	5352	0.35%
2025-04-28	10.10	10.07	-0.04	-0.40%	9.98	10.11	86848	8722	0.58%
2025-04-25	10.12	10.11	0.00	0.00%	10.09	10.17	54070	5474	0.36%
2025-04-24	10.13	10.11	-0.01	-0.10%	10.08	10.19	66579	6750	0.45%