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
2025-09-16	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%
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%