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
2025-08-01	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%
2025-06-06	37.45	37.24	-0.22	-0.59%	37.18	37.65	50445	18831	0.37%
2025-06-05	38.04	37.46	-0.51	-1.34%	37.29	38.10	82812	31109	0.60%
2025-06-04	38.14	37.97	-0.17	-0.45%	37.89	38.36	60654	23097	0.44%
2025-06-03	37.83	38.14	0.14	0.37%	37.73	38.25	79593	30284	0.58%
2025-05-30	38.05	38.00	-0.01	-0.03%	37.95	38.35	65235	24880	0.48%
2025-05-29	37.76	38.01	0.28	0.74%	37.66	38.04	58414	22136	0.43%
2025-05-28	37.80	37.73	-0.09	-0.24%	37.60	38.04	46866	17716	0.34%
2025-05-27	37.30	37.82	0.63	1.69%	37.19	37.93	83253	31383	0.61%
2025-05-26	37.57	37.19	-0.40	-1.06%	37.19	37.82	61185	22910	0.45%
2025-05-23	37.50	37.59	0.12	0.32%	37.47	38.10	88124	33364	0.64%
2025-05-22	37.61	37.47	-0.13	-0.35%	37.40	37.73	51430	19311	0.38%
2025-05-21	37.71	37.60	-0.15	-0.40%	37.55	38.09	78862	29801	0.58%
2025-05-20	37.32	37.75	0.54	1.45%	37.25	38.00	111920	42208	0.82%
2025-05-19	37.45	37.21	-0.46	-1.22%	37.13	37.73	68539	25604	0.50%
2025-05-16	37.18	37.67	0.49	1.32%	37.00	37.77	104610	39257	0.76%
2025-05-15	37.00	37.18	0.04	0.11%	36.91	37.68	103659	38697	0.76%
2025-05-14	36.72	37.14	0.42	1.14%	36.49	37.15	76573	28219	0.56%
2025-05-13	36.70	36.72	0.22	0.60%	36.48	36.85	56872	20854	0.41%
2025-05-12	36.67	36.50	-0.08	-0.22%	36.39	36.67	44458	16221	0.32%
2025-05-09	36.84	36.58	-0.30	-0.81%	36.56	36.87	39688	14551	0.29%
2025-05-08	36.80	36.88	0.08	0.22%	36.61	36.95	43616	16037	0.32%
2025-05-07	36.88	36.80	0.22	0.60%	36.51	36.95	54847	20119	0.40%
2025-05-06	36.45	36.58	0.13	0.36%	36.31	36.63	50741	18530	0.37%
2025-04-30	35.99	36.45	1.02	2.88%	35.87	36.75	136045	49635	0.99%
2025-04-29	36.02	35.43	-0.61	-1.69%	35.35	36.16	104749	37296	0.76%
2025-04-28	36.20	36.04	-0.27	-0.74%	36.01	36.33	43633	15761	0.32%
2025-04-25	36.38	36.31	-0.06	-0.16%	36.17	36.50	41763	15147	0.30%
2025-04-24	36.40	36.37	-0.08	-0.22%	36.20	36.62	46320	16859	0.34%