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
2025-04-03	36.65	36.88	0.07	0.19%	36.61	37.00	76974	28331	0.56%
2025-04-02	37.15	36.81	-0.31	-0.84%	36.72	37.15	67525	24909	0.49%
2025-04-01	36.62	37.12	0.53	1.45%	36.56	37.38	127308	47258	0.93%
2025-03-31	36.82	36.59	-0.33	-0.89%	36.49	37.13	73135	26887	0.53%
2025-03-28	37.14	36.92	-0.16	-0.43%	36.76	37.16	60515	22366	0.44%
2025-03-27	36.94	37.08	0.14	0.38%	36.70	37.08	70379	25973	0.51%
2025-03-26	37.01	36.94	-0.07	-0.19%	36.81	37.15	51667	19102	0.38%
2025-03-25	37.17	37.01	-0.13	-0.35%	36.88	37.17	50840	18806	0.37%
2025-03-24	36.57	37.14	0.24	0.65%	36.57	37.23	90846	33592	0.66%
2025-03-21	37.40	36.90	0.23	0.63%	36.63	37.49	137223	50860	1.00%
2025-03-20	36.78	36.67	-0.10	-0.27%	36.63	37.00	57557	21173	0.42%
2025-03-19	36.85	36.77	-0.15	-0.41%	36.69	37.00	66188	24387	0.48%
2025-03-18	37.05	36.92	-0.13	-0.35%	36.82	37.19	63705	23554	0.46%
2025-03-17	37.28	37.05	-0.31	-0.83%	36.86	37.42	95200	35318	0.69%
2025-03-14	36.26	37.36	1.09	3.01%	36.20	37.40	169105	62399	1.23%
2025-03-13	36.20	36.27	0.08	0.22%	36.10	36.31	45564	16493	0.33%
2025-03-12	36.51	36.19	-0.31	-0.85%	36.13	36.75	84101	30631	0.61%
2025-03-11	36.23	36.50	0.04	0.11%	36.10	36.51	46201	16790	0.34%
2025-03-10	36.40	36.46	0.09	0.25%	36.23	36.63	56354	20517	0.41%
2025-03-07	36.26	36.37	0.00	0.00%	36.12	36.50	59484	21603	0.43%
2025-03-06	36.51	36.37	0.07	0.19%	36.16	36.60	73054	26532	0.53%
2025-03-05	36.58	36.30	-0.19	-0.52%	36.11	36.59	45718	16579	0.33%
2025-03-04	36.58	36.49	-0.07	-0.19%	36.22	36.69	45849	16695	0.33%
2025-03-03	36.11	36.56	0.46	1.27%	36.11	36.99	109674	40267	0.80%
2025-02-28	36.35	36.10	-0.25	-0.69%	36.03	36.68	96972	35311	0.71%
2025-02-27	36.10	36.35	0.16	0.44%	36.00	36.50	78599	28500	0.57%
2025-02-26	35.89	36.19	0.30	0.84%	35.75	36.20	71856	25830	0.52%
2025-02-25	36.10	35.89	-0.44	-1.21%	35.83	36.19	67662	24353	0.49%
2025-02-24	36.55	36.33	-0.31	-0.85%	36.12	36.75	132648	48226	0.97%
2025-02-21	36.73	36.64	-0.09	-0.25%	36.20	36.85	105715	38507	0.77%
2025-02-20	36.91	36.73	-0.18	-0.49%	36.65	37.36	85524	31556	0.62%
2025-02-19	36.83	36.91	-0.01	-0.03%	36.60	37.15	86987	31991	0.63%
2025-02-18	37.70	36.92	-0.77	-2.04%	36.85	37.71	78746	29343	0.57%
2025-02-17	37.80	37.69	-0.10	-0.26%	37.53	38.09	93822	35491	0.68%
2025-02-14	37.43	37.79	0.33	0.88%	37.41	38.05	87941	33220	0.64%
2025-02-13	37.61	37.46	-0.16	-0.43%	37.42	37.75	77636	29169	0.57%
2025-02-12	37.44	37.62	0.07	0.19%	37.22	37.62	62233	23294	0.45%
2025-02-11	37.85	37.55	-0.31	-0.82%	37.46	37.90	59675	22422	0.44%
2025-02-10	38.10	37.86	-0.24	-0.63%	37.73	38.14	69153	26188	0.50%
2025-02-07	38.26	38.10	-0.14	-0.37%	37.80	38.32	102745	39142	0.75%
2025-02-06	37.20	38.24	0.94	2.52%	37.07	38.34	112544	42634	0.82%
2025-02-05	37.07	37.30	0.33	0.89%	36.68	37.30	63695	23535	0.46%
2025-01-27	36.76	36.97	0.22	0.60%	36.76	37.37	63767	23628	0.46%
2025-01-24	36.50	36.75	0.05	0.14%	36.16	36.82	71851	26250	0.52%
2025-01-23	37.00	36.70	0.00	0.00%	36.65	37.17	67573	24942	0.49%
2025-01-22	36.90	36.70	-0.40	-1.08%	36.65	37.05	62080	22785	0.45%
2025-01-21	37.12	37.10	0.00	0.00%	36.70	37.26	62956	23247	0.46%
2025-01-20	37.32	37.10	-0.11	-0.30%	37.01	37.59	56639	21107	0.41%
2025-01-17	37.00	37.21	0.06	0.16%	36.80	37.30	55385	20534	0.40%
2025-01-16	37.51	37.15	-0.32	-0.85%	36.97	37.99	70252	26300	0.51%
2025-01-15	37.70	37.47	-0.39	-1.03%	37.38	37.95	51425	19290	0.37%
2025-01-14	37.02	37.86	0.83	2.24%	36.90	37.89	73478	27579	0.54%
2025-01-13	36.52	37.03	0.30	0.82%	36.51	37.18	54583	20155	0.40%
2025-01-10	37.81	36.73	-1.12	-2.96%	36.73	37.90	76037	28254	0.55%
2025-01-09	37.62	37.85	0.08	0.21%	37.27	38.12	47603	18030	0.35%
2025-01-08	38.57	37.77	-1.17	-3.00%	37.38	38.84	94921	36010	0.69%
2025-01-07	38.79	38.94	0.05	0.13%	38.25	38.98	75040	28918	0.55%
2025-01-06	39.10	38.89	-0.10	-0.26%	38.56	39.50	75769	29475	0.55%
2025-01-03	39.58	38.99	-0.56	-1.42%	38.71	39.93	81214	31888	0.59%
2025-01-02	40.50	39.55	-1.04	-2.56%	39.26	41.08	94321	37965	0.69%
2024-12-31	41.46	40.59	-0.87	-2.10%	40.46	41.90	109025	44872	0.79%
2024-12-30	41.36	41.46	0.16	0.39%	41.13	41.80	61886	25655	0.45%
2024-12-27	41.21	41.30	0.01	0.02%	40.93	41.50	56733	23427	0.41%
2024-12-26	41.49	41.29	-0.31	-0.75%	41.12	41.75	60176	24887	0.44%
2024-12-25	41.77	41.60	0.02	0.05%	41.41	42.00	58730	24497	0.43%