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
2026-05-06	10.40	10.38	0.02	0.19%	10.34	10.42	139056	14413	0.93%
2026-04-30	10.38	10.36	-0.04	-0.38%	10.32	10.41	118061	12229	0.79%
2026-04-29	10.28	10.40	0.12	1.17%	10.28	10.42	128709	13360	0.86%
2026-04-28	10.21	10.28	0.01	0.10%	10.20	10.38	122563	12628	0.82%
2026-04-27	10.36	10.27	-0.16	-1.53%	10.27	10.42	159127	16421	1.06%
2026-04-24	10.37	10.43	0.00	0.00%	10.30	10.48	165807	17219	1.11%
2026-04-23	10.50	10.43	-0.06	-0.57%	10.41	10.57	205450	21531	1.37%
2026-04-22	10.65	10.49	-0.20	-1.87%	10.45	10.68	321674	33843	2.15%
2026-04-21	10.79	10.69	-0.13	-1.20%	10.66	10.89	214245	22973	1.43%
2026-04-20	10.68	10.82	0.12	1.12%	10.61	10.84	264030	28325	1.77%
2026-04-17	10.80	10.70	-0.19	-1.74%	10.66	10.82	286594	30689	1.92%
2026-04-16	11.00	10.89	-0.26	-2.33%	10.80	11.05	443497	48212	2.97%
2026-04-15	10.80	11.15	0.42	3.91%	10.65	11.21	699324	76680	4.68%
2026-04-14	10.61	10.73	0.14	1.32%	10.51	10.75	336841	35879	2.25%
2026-04-13	10.80	10.59	-0.38	-3.46%	10.58	10.84	437682	46577	2.93%
2026-04-10	10.75	10.97	0.15	1.39%	10.68	11.10	616061	66979	4.12%
2026-04-09	10.89	10.82	-0.21	-1.90%	10.80	11.28	760519	83377	5.09%
2026-04-08	11.10	11.03	-0.25	-2.22%	10.88	11.30	993779	109512	6.65%
2026-04-07	11.47	11.28	-0.31	-2.67%	11.05	11.47	1455732	163693	9.74%
2026-04-03	10.56	11.59	1.05	9.96%	10.31	11.59	1568756	179195	10.49%
2026-04-02	10.46	10.54	0.08	0.76%	10.46	10.60	232245	24474	1.55%
2026-04-01	10.36	10.46	0.19	1.85%	10.20	10.47	156250	16226	1.04%
2026-03-31	10.26	10.27	0.01	0.10%	10.23	10.38	123383	12720	0.83%
2026-03-30	10.04	10.26	0.12	1.18%	10.03	10.27	109590	11175	0.73%
2026-03-27	9.88	10.14	0.16	1.60%	9.86	10.15	123621	12440	0.83%
2026-03-26	10.00	9.98	-0.06	-0.60%	9.94	10.11	91029	9117	0.61%
2026-03-25	10.06	10.04	0.04	0.40%	9.97	10.07	88100	8834	0.59%
2026-03-24	9.86	10.00	0.21	2.15%	9.79	10.04	108151	10724	0.72%
2026-03-23	10.14	9.79	-0.43	-4.21%	9.75	10.14	216014	21391	1.44%
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%