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
2025-10-31	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%
2025-09-05	10.69	10.77	0.08	0.75%	10.62	10.77	122311	13078	0.82%
2025-09-04	10.76	10.69	-0.03	-0.28%	10.59	10.79	137617	14728	0.92%
2025-09-03	10.99	10.72	-0.20	-1.83%	10.70	10.99	149805	16188	1.00%
2025-09-02	10.97	10.92	0.02	0.18%	10.81	11.08	236306	25866	1.58%
2025-09-01	10.86	10.90	0.04	0.37%	10.78	10.90	162912	17697	1.09%
2025-08-29	10.84	10.86	0.01	0.09%	10.80	10.91	164415	17859	1.10%
2025-08-28	10.81	10.85	0.03	0.28%	10.62	10.90	246736	26554	1.65%
2025-08-27	11.04	10.82	-0.25	-2.26%	10.82	11.08	268156	29414	1.79%
2025-08-26	11.12	11.07	-0.05	-0.45%	11.02	11.12	172500	19098	1.15%
2025-08-25	11.01	11.12	0.12	1.09%	10.95	11.12	299739	33091	2.00%
2025-08-22	11.01	11.00	-0.02	-0.18%	10.88	11.02	198031	21667	1.32%
2025-08-21	10.95	11.02	0.07	0.64%	10.94	11.05	208246	22909	1.39%
2025-08-20	10.94	10.95	0.02	0.18%	10.83	10.95	181747	19814	1.22%
2025-08-19	10.97	10.93	0.00	0.00%	10.92	11.06	198128	21763	1.32%
2025-08-18	10.86	10.93	0.06	0.55%	10.85	10.98	204360	22332	1.37%
2025-08-15	10.77	10.87	0.09	0.83%	10.74	10.87	144627	15647	0.97%
2025-08-14	10.89	10.78	-0.09	-0.83%	10.77	10.94	172886	18773	1.16%
2025-08-13	10.86	10.87	0.01	0.09%	10.78	10.89	172566	18697	1.15%
2025-08-12	10.90	10.86	-0.05	-0.46%	10.84	11.04	172037	18772	1.15%
2025-08-11	10.86	10.91	0.05	0.46%	10.81	10.92	152384	16563	1.02%
2025-08-08	10.83	10.86	0.02	0.18%	10.77	10.88	129508	14036	0.87%
2025-08-07	10.89	10.84	-0.05	-0.46%	10.81	10.95	163399	17760	1.09%
2025-08-06	11.00	10.89	-0.11	-1.00%	10.84	11.15	248572	27105	1.66%
2025-08-05	11.04	11.00	-0.05	-0.45%	10.95	11.11	192799	21245	1.29%
2025-08-04	11.00	11.05	-0.03	-0.27%	10.79	11.06	277352	30234	1.85%
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%