复星医药 (600196) - 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	27.78	26.75	-1.18	-4.22%	26.62	27.80	283532	76410	1.34%
2025-12-15	28.31	27.93	-0.35	-1.24%	27.92	28.34	146099	41009	0.69%
2025-12-12	28.50	28.28	-0.26	-0.91%	28.01	28.59	200549	56692	0.95%
2025-12-11	28.32	28.54	0.22	0.78%	28.27	29.12	343049	98659	1.62%
2025-12-10	28.45	28.32	0.87	3.17%	28.18	28.80	391692	111433	1.85%
2025-12-09	27.31	27.45	0.12	0.44%	27.24	27.77	152299	41920	0.72%
2025-12-08	27.50	27.33	0.19	0.70%	27.28	27.60	130324	35713	0.62%
2025-12-05	27.03	27.14	0.17	0.63%	26.69	27.18	100413	27076	0.47%
2025-12-04	27.11	26.97	-0.08	-0.30%	26.92	27.32	80250	21718	0.38%
2025-12-03	27.02	27.05	-0.04	-0.15%	26.92	27.24	80621	21812	0.38%
2025-12-02	27.35	27.09	-0.24	-0.88%	27.00	27.35	97739	26471	0.46%
2025-12-01	27.12	27.33	0.20	0.74%	27.01	27.33	93681	25515	0.44%
2025-11-28	27.17	27.13	-0.08	-0.29%	27.01	27.27	87154	23623	0.41%
2025-11-27	27.55	27.21	-0.32	-1.16%	27.18	27.63	113262	30997	0.53%
2025-11-26	27.40	27.53	0.04	0.15%	27.40	27.93	137655	38135	0.65%
2025-11-25	27.02	27.49	0.33	1.22%	27.02	27.52	137217	37597	0.65%
2025-11-24	26.85	27.16	0.34	1.27%	26.72	27.16	143175	38624	0.68%
2025-11-21	27.25	26.82	-0.47	-1.72%	26.75	27.50	168716	45626	0.80%
2025-11-20	27.71	27.29	-0.34	-1.23%	27.24	27.84	143084	39283	0.68%
2025-11-19	27.86	27.63	-0.33	-1.18%	27.58	28.08	120864	33492	0.57%
2025-11-18	28.18	27.96	-0.22	-0.78%	27.81	28.27	140933	39527	0.67%
2025-11-17	28.83	28.18	-0.64	-2.22%	28.12	28.92	208993	59194	0.99%
2025-11-14	28.72	28.82	-0.06	-0.21%	28.65	29.13	209813	60757	0.99%
2025-11-13	28.55	28.88	0.42	1.48%	28.35	28.94	190370	54696	0.90%
2025-11-12	28.62	28.46	-0.16	-0.56%	28.41	29.04	212532	61038	1.00%
2025-11-11	28.54	28.62	0.07	0.25%	28.31	28.64	138358	39383	0.65%
2025-11-10	28.26	28.55	0.32	1.13%	28.16	28.63	148311	42091	0.70%
2025-11-07	28.28	28.23	-0.26	-0.91%	28.15	28.39	130808	36964	0.62%
2025-11-06	28.17	28.49	0.34	1.21%	28.05	28.53	146693	41535	0.69%
2025-11-05	28.04	28.15	-0.15	-0.53%	27.94	28.39	142561	40166	0.67%
2025-11-04	29.05	28.30	-0.75	-2.58%	28.16	29.10	259128	73784	1.22%
2025-11-03	29.60	29.05	-0.15	-0.51%	29.00	29.68	272572	79617	1.29%
2025-10-31	28.45	29.20	0.70	2.46%	28.44	29.50	337705	98472	1.59%
2025-10-30	28.92	28.50	-0.41	-1.42%	28.50	28.92	173110	49633	0.82%
2025-10-29	28.63	28.91	0.30	1.05%	28.42	28.95	188920	54318	0.89%
2025-10-28	29.18	28.61	-0.60	-2.05%	28.48	29.21	238893	68582	1.13%
2025-10-27	29.30	29.21	0.13	0.45%	29.03	29.55	235418	68946	1.11%
2025-10-24	28.86	29.08	0.21	0.73%	28.71	29.18	181873	52690	0.86%
2025-10-23	28.72	28.87	0.03	0.10%	28.03	28.96	236195	67291	1.11%
2025-10-22	29.25	28.84	-0.44	-1.50%	28.75	29.45	222951	64737	1.05%
2025-10-21	29.24	29.28	0.08	0.27%	28.97	29.45	215680	63006	1.02%
2025-10-20	28.92	29.20	0.48	1.67%	28.66	29.45	248458	72364	1.17%
2025-10-17	28.96	28.72	-0.43	-1.48%	28.63	29.49	262917	76215	1.24%
2025-10-16	28.56	29.15	0.55	1.92%	28.48	29.40	335919	97639	1.59%
2025-10-15	28.24	28.60	0.44	1.56%	28.03	28.66	185981	52880	0.88%
2025-10-14	28.80	28.16	-0.58	-2.02%	28.08	29.05	249844	71196	1.18%
2025-10-13	28.40	28.74	-0.61	-2.08%	28.40	28.87	265438	76051	1.25%
2025-10-10	29.80	29.35	-0.49	-1.64%	29.30	30.00	271326	80312	1.28%
2025-10-09	30.00	29.84	0.00	0.00%	29.57	30.09	282987	84436	1.34%
2025-09-30	29.40	29.84	0.48	1.63%	29.18	29.87	257818	76185	1.22%
2025-09-29	29.28	29.36	0.10	0.34%	28.66	29.46	267840	77849	1.26%
2025-09-26	29.68	29.26	-1.04	-3.43%	29.26	29.87	348893	103007	1.65%
2025-09-25	30.50	30.30	-0.04	-0.13%	30.14	30.75	295729	90054	1.40%
2025-09-24	30.20	30.34	0.10	0.33%	30.08	30.40	263560	79787	1.24%
2025-09-23	30.78	30.24	-0.55	-1.79%	29.77	31.06	406334	122742	1.92%
2025-09-22	31.24	30.79	-0.14	-0.45%	30.50	31.75	369649	114663	1.74%
2025-09-19	31.58	30.93	-0.68	-2.15%	30.78	31.77	353206	110068	1.67%
2025-09-18	31.87	31.61	-0.21	-0.66%	31.22	32.25	519464	165137	2.45%
2025-09-17	31.97	31.82	-0.33	-1.03%	31.44	32.20	377585	119926	1.78%
2025-09-16	32.35	32.15	0.12	0.37%	31.15	32.36	493312	156752	2.33%
2025-09-15	31.53	32.03	0.51	1.62%	31.40	32.45	523664	167371	2.47%
2025-09-12	31.43	31.52	0.22	0.70%	30.90	31.89	477193	149790	2.25%
2025-09-11	30.31	31.30	-0.21	-0.67%	29.85	31.30	607350	186077	2.87%
2025-09-10	32.19	31.51	-0.35	-1.10%	31.25	32.52	412702	130626	1.95%
2025-09-09	32.12	31.86	-0.22	-0.69%	31.67	33.10	679882	219673	3.21%
2025-09-08	30.85	32.08	1.89	6.26%	30.85	32.80	912432	292838	4.31%