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
2025-12-16	32.92	32.84	-0.33	-0.99%	32.46	33.02	81485	26733	0.59%
2025-12-15	32.02	33.17	0.77	2.38%	31.37	33.26	186594	60575	1.36%
2025-12-12	32.69	32.40	-0.36	-1.10%	32.21	32.69	87969	28507	0.64%
2025-12-11	33.00	32.76	-0.18	-0.55%	32.75	33.00	36767	12076	0.27%
2025-12-10	32.96	32.94	-0.07	-0.21%	32.71	33.00	54924	18032	0.40%
2025-12-09	33.16	33.01	-0.21	-0.63%	33.01	33.21	50201	16606	0.37%
2025-12-08	33.42	33.22	-0.20	-0.60%	33.01	33.50	63466	21107	0.46%
2025-12-05	33.24	33.42	0.17	0.51%	32.96	33.42	54064	17926	0.39%
2025-12-04	33.50	33.25	-0.30	-0.89%	33.18	33.55	45133	15027	0.33%
2025-12-03	33.61	33.55	-0.09	-0.27%	33.46	33.71	39594	13288	0.29%
2025-12-02	33.72	33.64	-0.11	-0.33%	33.58	33.74	41178	13858	0.30%
2025-12-01	33.39	33.75	0.30	0.90%	33.38	33.75	51830	17408	0.38%
2025-11-28	33.47	33.45	-0.02	-0.06%	33.24	33.50	58292	19423	0.43%
2025-11-27	33.59	33.47	-0.07	-0.21%	33.45	33.65	42648	14306	0.31%
2025-11-26	33.79	33.54	-0.21	-0.62%	33.50	33.96	70234	23694	0.51%
2025-11-25	33.60	33.75	0.20	0.60%	33.51	33.77	52796	17773	0.38%
2025-11-24	33.75	33.55	-0.10	-0.30%	33.53	33.84	80273	27026	0.59%
2025-11-21	34.29	33.65	-0.67	-1.95%	33.58	34.43	110541	37444	0.81%
2025-11-20	34.59	34.32	-0.25	-0.72%	34.30	34.70	58596	20223	0.43%
2025-11-19	35.13	34.57	-0.55	-1.57%	34.47	35.18	87238	30266	0.64%
2025-11-18	35.02	35.12	0.17	0.49%	34.97	35.46	88935	31243	0.65%
2025-11-17	35.56	34.95	-0.36	-1.02%	34.87	35.56	109744	38448	0.80%
2025-11-14	35.23	35.31	0.29	0.83%	35.10	35.87	167157	59270	1.22%
2025-11-13	34.97	35.02	0.28	0.81%	34.91	35.46	184854	64936	1.35%
2025-11-12	34.44	34.74	0.27	0.78%	34.36	34.87	140481	48730	1.02%
2025-11-11	34.44	34.47	0.10	0.29%	34.21	34.47	80232	27544	0.59%
2025-11-10	33.82	34.37	0.55	1.63%	33.67	34.46	135761	46400	0.99%
2025-11-07	33.45	33.82	0.32	0.96%	33.41	33.85	71933	24246	0.52%
2025-11-06	33.50	33.50	-0.04	-0.12%	33.40	33.57	45620	15279	0.33%
2025-11-05	33.29	33.54	0.08	0.24%	33.27	33.55	43565	14566	0.32%
2025-11-04	33.72	33.46	-0.24	-0.71%	33.41	33.74	55293	18530	0.40%
2025-11-03	33.89	33.70	-0.19	-0.56%	33.60	33.93	57030	19217	0.42%
2025-10-31	33.50	33.89	0.00	0.00%	32.99	33.95	90195	30356	0.66%
2025-10-30	33.78	33.89	0.04	0.12%	33.70	34.12	72689	24641	0.53%
2025-10-29	33.73	33.85	0.13	0.39%	33.57	33.85	71587	24105	0.52%
2025-10-28	33.85	33.72	-0.19	-0.56%	33.70	33.89	68248	23045	0.50%
2025-10-27	33.88	33.91	-0.01	-0.03%	33.81	33.98	75098	25450	0.55%
2025-10-24	34.02	33.92	-0.10	-0.29%	33.86	34.12	63480	21562	0.46%
2025-10-23	34.01	34.02	-0.04	-0.12%	33.86	34.06	48117	16325	0.35%
2025-10-22	34.04	34.06	0.03	0.09%	33.94	34.20	44914	15311	0.33%
2025-10-21	34.00	34.03	0.01	0.03%	33.87	34.07	51766	17600	0.38%
2025-10-20	34.14	34.02	-0.25	-0.73%	33.94	34.25	67924	23101	0.50%
2025-10-17	34.53	34.27	-0.28	-0.81%	34.25	34.61	76175	26195	0.56%
2025-10-16	34.33	34.55	0.22	0.64%	34.17	34.55	88058	30297	0.64%
2025-10-15	34.38	34.33	-0.04	-0.12%	34.14	34.54	95127	32631	0.69%
2025-10-14	34.12	34.37	0.25	0.73%	34.05	34.57	89501	30702	0.65%
2025-10-13	34.00	34.12	-0.44	-1.27%	33.86	34.23	85900	29274	0.63%
2025-10-10	34.29	34.56	0.24	0.70%	34.02	34.75	103167	35635	0.75%
2025-10-09	34.02	34.32	0.30	0.88%	33.60	34.33	134424	45535	0.98%
2025-09-30	34.21	34.02	-0.19	-0.56%	33.98	34.23	77641	26448	0.57%
2025-09-29	34.19	34.21	0.01	0.03%	33.89	34.26	67661	23041	0.49%
2025-09-26	34.06	34.20	0.05	0.15%	33.95	34.28	64703	22084	0.47%
2025-09-25	34.38	34.15	-0.27	-0.78%	34.11	34.39	55113	18856	0.40%
2025-09-24	34.10	34.42	0.24	0.70%	34.09	34.42	68555	23517	0.50%
2025-09-23	34.41	34.18	-0.28	-0.81%	33.88	34.41	87263	29719	0.64%
2025-09-22	34.76	34.46	-0.33	-0.95%	34.40	34.85	79539	27466	0.58%
2025-09-19	34.90	34.79	-0.19	-0.54%	34.61	34.96	87738	30473	0.64%
2025-09-18	35.16	34.98	-0.12	-0.34%	34.85	35.43	135599	47611	0.99%
2025-09-17	35.08	35.10	0.02	0.06%	34.96	35.12	61579	21584	0.45%
2025-09-16	35.06	35.08	0.05	0.14%	34.89	35.13	71624	25061	0.52%
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%