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
2026-05-22	25.55	25.22	-0.31	-1.21%	25.13	25.64	62071	15673	0.45%
2026-05-21	25.90	25.53	-0.37	-1.43%	25.53	26.06	60655	15654	0.44%
2026-05-20	26.10	25.90	-0.23	-0.88%	25.60	26.11	65202	16829	0.48%
2026-05-19	26.30	26.13	-0.17	-0.65%	26.06	26.39	61461	16096	0.45%
2026-05-18	27.18	26.30	-1.00	-3.66%	26.10	27.20	148104	39311	1.08%
2026-05-15	27.51	27.30	-0.26	-0.94%	27.27	27.59	51864	14219	0.38%
2026-05-14	27.76	27.56	-0.21	-0.76%	27.42	27.90	63080	17416	0.46%
2026-05-13	28.04	27.77	-0.30	-1.07%	27.68	28.04	62347	17323	0.45%
2026-05-12	27.90	28.07	0.14	0.50%	27.82	28.45	104992	29532	0.77%
2026-05-11	27.68	27.93	0.21	0.76%	27.40	27.99	116019	32097	0.85%
2026-05-08	27.66	27.72	0.13	0.47%	27.55	27.80	50659	14038	0.37%
2026-05-07	27.64	27.59	-0.05	-0.18%	27.51	27.74	51737	14277	0.38%
2026-05-06	27.85	27.64	-0.13	-0.47%	27.50	27.85	80495	22198	0.59%
2026-04-30	27.50	27.77	0.38	1.39%	27.48	28.16	90888	25342	0.66%
2026-04-29	27.30	27.39	0.07	0.26%	27.28	27.45	34041	9323	0.25%
2026-04-28	27.30	27.32	0.00	0.00%	27.28	27.50	35210	9630	0.26%
2026-04-27	27.58	27.32	-0.30	-1.09%	27.18	27.59	60795	16593	0.44%
2026-04-24	27.64	27.62	-0.07	-0.25%	27.52	27.72	37800	10446	0.28%
2026-04-23	27.60	27.69	0.07	0.25%	27.55	27.78	41993	11619	0.31%
2026-04-22	27.79	27.62	-0.17	-0.61%	27.57	27.79	63560	17543	0.46%
2026-04-21	27.75	27.79	0.06	0.22%	27.68	27.86	36960	10263	0.27%
2026-04-20	27.74	27.73	0.00	0.00%	27.63	27.79	34320	9508	0.25%
2026-04-17	27.87	27.73	-0.21	-0.75%	27.68	27.87	39262	10886	0.29%
2026-04-16	28.05	27.94	-0.11	-0.39%	27.82	28.08	42478	11853	0.31%
2026-04-15	28.07	28.05	0.01	0.04%	27.95	28.15	52970	14870	0.39%
2026-04-14	27.71	28.04	0.38	1.37%	27.61	28.05	55066	15306	0.40%
2026-04-13	27.65	27.66	-0.14	-0.50%	27.51	27.66	36426	10044	0.27%
2026-04-10	27.69	27.80	0.17	0.62%	27.60	27.94	45616	12676	0.33%
2026-04-09	28.02	27.63	-0.45	-1.60%	27.54	28.02	66269	18351	0.48%
2026-04-08	27.85	28.08	0.51	1.85%	27.71	28.08	59673	16668	0.44%
2026-04-07	27.84	27.57	-0.26	-0.93%	27.50	27.97	50934	14065	0.37%
2026-04-03	28.12	27.83	-0.39	-1.38%	27.71	28.20	70772	19718	0.52%
2026-04-02	28.60	28.22	-0.44	-1.54%	28.13	28.78	77010	21865	0.56%
2026-04-01	27.93	28.66	0.88	3.17%	27.92	28.80	121236	34423	0.88%
2026-03-31	28.06	27.78	-0.41	-1.45%	27.69	28.38	88390	24792	0.64%
2026-03-30	27.98	28.19	-0.09	-0.32%	27.72	28.21	74624	20887	0.54%
2026-03-27	28.07	28.28	-0.06	-0.21%	27.78	28.31	111717	31356	0.81%
2026-03-26	28.60	28.34	-0.26	-0.91%	28.21	28.82	60225	17157	0.44%
2026-03-25	28.60	28.60	0.00	0.00%	28.45	28.69	70366	20114	0.51%
2026-03-24	28.98	28.60	-0.02	-0.07%	28.41	29.00	66704	19091	0.49%
2026-03-23	29.56	28.62	-1.08	-3.64%	28.51	29.58	106848	30877	0.78%
2026-03-20	29.80	29.70	-0.16	-0.54%	29.65	29.98	48600	14492	0.35%
2026-03-19	29.98	29.86	-0.20	-0.67%	29.79	30.10	45302	13556	0.33%
2026-03-18	30.25	30.06	-0.12	-0.40%	29.93	30.27	45626	13701	0.33%
2026-03-17	30.17	30.18	0.02	0.07%	30.10	30.47	59363	17998	0.43%
2026-03-16	29.95	30.16	0.21	0.70%	29.90	30.38	66117	19947	0.48%
2026-03-13	30.00	29.95	-0.12	-0.40%	29.95	30.16	39309	11805	0.29%
2026-03-12	30.16	30.07	-0.15	-0.50%	29.95	30.26	42302	12705	0.31%
2026-03-11	30.04	30.22	0.17	0.57%	29.89	30.22	47026	14134	0.34%
2026-03-10	29.90	30.05	0.21	0.70%	29.86	30.06	46091	13807	0.34%
2026-03-09	29.80	29.84	-0.18	-0.60%	29.65	29.94	48583	14497	0.35%
2026-03-06	29.66	30.02	0.30	1.01%	29.61	30.04	48423	14443	0.35%
2026-03-05	29.82	29.72	0.01	0.03%	29.63	29.99	54285	16167	0.40%
2026-03-04	30.28	29.71	-0.67	-2.21%	29.60	30.30	117524	35097	0.86%
2026-03-03	30.36	30.38	0.00	0.00%	30.32	30.72	72425	22073	0.53%
2026-03-02	30.46	30.38	-0.39	-1.27%	30.27	30.68	74479	22647	0.54%
2026-02-27	30.57	30.77	0.19	0.62%	30.47	30.77	55846	17070	0.41%
2026-02-26	30.89	30.58	-0.32	-1.04%	30.56	30.89	56082	17194	0.41%
2026-02-25	30.69	30.90	0.25	0.82%	30.67	30.95	52137	16091	0.38%
2026-02-24	30.74	30.65	0.05	0.16%	30.56	30.80	45426	13922	0.33%