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
2025-10-31	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%
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%