同仁堂 (600085) - 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
2025-09-15	35.18	35.03	-0.15	-0.43%	34.88	35.21	83453	29227	0.61%
2025-09-12	35.35	35.18	-0.19	-0.54%	35.10	35.39	95503	33626	0.70%
2025-09-11	35.18	35.37	0.18	0.51%	34.88	35.37	120359	42207	0.88%
2025-09-10	35.30	35.19	-0.19	-0.54%	35.15	35.38	78506	27645	0.57%
2025-09-09	35.71	35.38	-0.32	-0.90%	35.10	35.77	109424	38706	0.80%
2025-09-08	35.09	35.70	0.61	1.74%	35.00	35.73	149418	52943	1.09%
2025-09-05	35.18	35.09	0.01	0.03%	34.82	35.20	168716	59021	1.23%
2025-09-04	35.42	35.08	-0.30	-0.85%	34.91	35.49	136103	47801	0.99%
2025-09-03	35.79	35.38	-0.36	-1.01%	35.22	35.85	127767	45333	0.93%
2025-09-02	36.08	35.74	-0.34	-0.94%	35.65	36.26	161371	57905	1.18%
2025-09-01	35.81	36.08	0.40	1.12%	35.80	36.40	206929	74667	1.51%
2025-08-29	36.07	35.68	-0.40	-1.11%	35.64	36.48	243711	87768	1.78%
2025-08-28	36.46	36.08	-0.39	-1.07%	35.56	36.58	208204	75175	1.52%
2025-08-27	37.29	36.47	-0.75	-2.02%	36.47	37.33	179210	66066	1.31%
2025-08-26	37.39	37.22	-0.17	-0.45%	37.18	37.48	126519	47229	0.92%
2025-08-25	37.20	37.39	0.30	0.81%	37.12	37.44	200098	74643	1.46%
2025-08-22	37.19	37.09	-0.09	-0.24%	36.71	37.28	183020	67580	1.33%
2025-08-21	36.89	37.18	0.39	1.06%	36.88	37.57	268125	100011	1.96%
2025-08-20	36.40	36.79	0.32	0.88%	36.18	36.80	127255	46486	0.93%
2025-08-19	36.40	36.47	0.06	0.16%	36.40	36.88	136154	49885	0.99%
2025-08-18	36.29	36.41	0.19	0.52%	36.29	36.78	179603	65698	1.31%
2025-08-15	36.22	36.22	-0.14	-0.39%	36.15	36.36	130458	47303	0.95%
2025-08-14	36.38	36.36	-0.01	-0.03%	36.29	36.80	114110	41665	0.83%
2025-08-13	36.45	36.37	-0.07	-0.19%	36.26	36.54	97057	35304	0.71%
2025-08-12	36.61	36.44	-0.17	-0.46%	36.39	36.95	94193	34485	0.69%
2025-08-11	36.39	36.61	0.22	0.60%	36.28	36.69	78132	28529	0.57%
2025-08-08	36.55	36.39	-0.12	-0.33%	36.36	36.60	62759	22873	0.46%
2025-08-07	36.64	36.51	-0.17	-0.46%	36.43	36.75	64984	23766	0.47%
2025-08-06	37.05	36.68	-0.25	-0.68%	36.57	37.05	87300	32074	0.64%
2025-08-05	37.07	36.93	-0.19	-0.51%	36.83	37.13	81216	30000	0.59%
2025-08-04	36.70	37.12	0.34	0.92%	36.37	37.19	187284	69102	1.37%
2025-08-01	36.00	36.78	0.79	2.20%	35.96	37.26	169104	62167	1.23%
2025-07-31	36.65	35.99	-0.79	-2.15%	35.92	36.70	119765	43396	0.87%
2025-07-30	36.32	36.78	0.33	0.91%	36.21	37.28	174232	64198	1.27%
2025-07-29	36.15	36.45	0.32	0.89%	36.00	36.45	89901	32563	0.66%
2025-07-28	36.28	36.13	-0.14	-0.39%	36.01	36.53	83358	30176	0.61%
2025-07-25	36.59	36.27	-0.27	-0.74%	36.24	36.73	86275	31451	0.63%
2025-07-24	36.16	36.54	0.31	0.86%	36.03	36.60	96619	35095	0.70%
2025-07-23	36.22	36.23	0.01	0.03%	36.18	36.62	128661	46896	0.94%
2025-07-22	35.89	36.22	0.29	0.81%	35.89	36.28	100947	36464	0.74%
2025-07-21	36.01	35.93	-0.07	-0.19%	35.80	36.02	68471	24572	0.50%
2025-07-18	35.80	36.00	0.20	0.56%	35.71	36.02	86218	30919	0.63%
2025-07-17	35.64	35.80	0.16	0.45%	35.62	35.95	76609	27424	0.56%
2025-07-16	35.45	35.64	0.18	0.51%	35.28	35.64	81273	28787	0.59%
2025-07-15	35.67	35.46	-0.21	-0.59%	35.36	35.75	72477	25739	0.53%
2025-07-14	35.70	35.67	-0.03	-0.08%	35.63	35.82	54856	19589	0.40%
2025-07-11	35.58	35.70	0.13	0.37%	35.58	36.07	99118	35466	0.72%
2025-07-10	35.58	35.57	0.00	0.00%	35.52	35.70	54626	19438	0.40%
2025-07-09	35.63	35.57	-0.06	-0.17%	35.46	35.75	51605	18392	0.38%
2025-07-08	35.51	35.63	0.11	0.31%	35.51	35.74	47438	16895	0.35%
2025-07-07	35.71	35.52	-0.20	-0.56%	35.50	35.77	44144	15719	0.32%
2025-07-04	35.72	35.72	0.02	0.06%	35.60	35.85	49094	17545	0.36%
2025-07-03	35.88	35.70	-0.16	-0.45%	35.59	35.98	88246	31577	0.64%
2025-07-02	36.13	35.86	-0.27	-0.75%	35.76	36.24	52118	18697	0.38%
2025-07-01	36.06	36.13	0.07	0.19%	35.91	36.15	50665	18262	0.37%
2025-06-30	36.15	36.06	-0.03	-0.08%	35.76	36.25	57492	20698	0.42%
2025-06-27	36.62	36.59	-0.10	-0.27%	36.45	36.80	52736	19319	0.38%
2025-06-26	36.58	36.69	0.06	0.16%	36.50	36.85	49997	18343	0.36%
2025-06-25	36.44	36.63	0.26	0.71%	36.28	36.65	52793	19256	0.38%
2025-06-24	36.19	36.37	0.37	1.03%	36.05	36.37	52337	18976	0.38%
2025-06-23	35.85	36.00	0.01	0.03%	35.70	36.14	38620	13871	0.28%
2025-06-20	35.87	35.99	0.14	0.39%	35.83	36.12	37565	13526	0.27%
2025-06-19	36.05	35.85	-0.19	-0.53%	35.79	36.16	47029	16902	0.34%
2025-06-18	36.10	36.04	-0.15	-0.41%	36.00	36.28	45301	16341	0.33%
2025-06-17	36.47	36.19	-0.16	-0.44%	36.13	36.69	60658	22008	0.44%
2025-06-16	36.70	36.35	-0.35	-0.95%	36.30	36.83	57600	20994	0.42%
2025-06-13	37.38	36.70	-0.83	-2.21%	36.60	37.50	87354	32262	0.64%
2025-06-12	37.51	37.53	-0.07	-0.19%	37.25	37.61	55931	20937	0.41%
2025-06-11	37.78	37.60	-0.15	-0.40%	37.60	38.10	53363	20163	0.39%
2025-06-10	37.57	37.75	0.06	0.16%	37.56	38.05	71486	27033	0.52%
2025-06-09	37.24	37.69	0.45	1.21%	37.16	37.79	74681	28031	0.54%