浙江医药 (600216) - 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
2026-08-14	13.24	13.33	-0.08	-0.60%	13.15	13.54	440749	58638	4.63%
2026-08-13	13.75	13.41	-0.36	-2.61%	13.03	13.85	886107	119126	9.31%
2026-08-12	12.52	13.77	1.25	9.98%	12.47	13.77	680976	90848	7.16%
2026-08-11	12.42	12.52	0.10	0.81%	12.37	12.60	232441	29026	2.44%
2026-08-10	12.33	12.42	0.15	1.22%	12.33	12.58	271479	33828	2.85%
2026-08-07	11.99	12.27	0.31	2.59%	11.83	12.30	246796	29962	2.59%
2026-08-06	12.13	11.96	-0.16	-1.32%	11.91	12.15	151701	18209	1.59%
2026-08-05	12.19	12.12	-0.07	-0.57%	12.06	12.24	137596	16672	1.45%
2026-08-04	12.34	12.19	-0.07	-0.57%	12.19	12.39	135394	16616	1.42%
2026-08-03	12.11	12.26	0.15	1.24%	12.07	12.29	128329	15692	1.35%
2026-07-31	12.05	12.11	0.01	0.08%	11.99	12.19	154674	18692	1.63%
2026-07-30	12.01	12.10	0.05	0.41%	11.90	12.22	157102	18960	1.65%
2026-07-29	11.87	12.05	0.23	1.95%	11.81	12.10	168381	20166	1.77%
2026-07-28	11.84	11.82	-0.09	-0.76%	11.69	11.97	104717	12327	1.10%
2026-07-27	11.52	11.91	0.28	2.41%	11.51	11.94	142592	16876	1.50%
2026-07-24	12.20	11.63	-0.59	-4.83%	11.62	12.25	220018	26165	2.31%
2026-07-23	12.15	12.22	0.01	0.08%	12.00	12.31	163020	19846	1.71%
2026-07-22	12.17	12.21	-0.05	-0.41%	12.08	12.38	216888	26499	2.28%
2026-07-21	12.32	12.26	-0.06	-0.49%	12.11	12.44	203988	25045	2.14%
2026-07-20	12.10	12.32	0.23	1.90%	11.97	12.38	221594	27045	2.33%
2026-07-17	12.50	12.09	-0.50	-3.97%	12.09	12.64	253907	31181	2.67%
2026-07-16	12.30	12.59	0.06	0.48%	12.30	12.74	296537	37247	3.12%
2026-07-15	12.18	12.53	0.36	2.96%	12.12	12.69	319326	39949	3.36%
2026-07-14	11.82	12.17	0.28	2.35%	11.71	12.19	226678	27326	2.38%
2026-07-13	11.75	11.89	0.06	0.51%	11.73	12.02	185819	22072	1.95%
2026-07-10	11.62	11.83	0.22	1.89%	11.32	11.95	215378	25234	2.26%
2026-07-09	11.66	11.61	-0.11	-0.94%	11.48	11.96	179571	20927	1.89%
2026-07-08	12.22	12.00	-0.10	-0.83%	11.90	12.43	214263	26051	2.25%
2026-07-07	12.73	12.10	-0.75	-5.84%	12.07	12.73	316758	38995	3.33%
2026-07-06	12.39	12.85	0.56	4.56%	12.35	12.95	425884	54226	4.48%
2026-07-03	12.00	12.29	0.30	2.50%	11.96	12.32	253369	30708	2.66%
2026-07-02	11.80	11.99	0.20	1.70%	11.73	12.09	215999	25824	2.27%
2026-07-01	11.44	11.79	0.39	3.42%	11.24	11.81	180766	20937	1.90%
2026-06-30	11.67	11.40	-0.31	-2.65%	11.32	11.70	156812	17921	1.65%
2026-06-29	11.30	11.71	0.42	3.72%	10.94	11.75	228478	26191	2.40%
2026-06-26	11.60	11.29	-0.33	-2.84%	11.25	11.72	147066	16833	1.55%
2026-06-25	11.70	11.62	-0.20	-1.69%	11.35	11.75	165726	19136	1.74%
2026-06-24	11.89	11.82	-0.05	-0.42%	11.79	12.14	196191	23429	2.06%
2026-06-23	11.61	11.87	0.16	1.37%	11.61	12.12	210718	25155	2.21%
2026-06-22	11.45	11.71	0.19	1.65%	11.15	11.76	290811	33127	3.06%
2026-06-18	11.72	11.52	-0.25	-2.12%	11.48	11.81	246285	28574	2.59%
2026-06-17	11.95	11.77	-0.19	-1.59%	11.75	11.96	151659	17930	1.59%
2026-06-16	12.17	11.96	-0.21	-1.73%	11.87	12.18	143624	17220	1.51%
2026-06-15	12.01	12.17	0.16	1.33%	11.98	12.26	148020	17983	1.56%
2026-06-12	11.75	12.01	0.27	2.30%	11.67	12.16	231302	27616	2.43%
2026-06-11	11.90	11.74	-0.16	-1.34%	11.66	12.05	113820	13409	1.20%
2026-06-10	11.87	11.90	0.02	0.17%	11.71	11.93	96374	11396	1.01%
2026-06-09	11.91	11.88	-0.04	-0.34%	11.79	11.99	98603	11702	1.04%
2026-06-08	12.18	11.92	-0.25	-2.05%	11.80	12.26	109124	13106	1.15%
2026-06-05	12.16	12.17	0.09	0.75%	12.12	12.39	94283	11540	0.99%
2026-06-04	12.42	12.08	-0.32	-2.58%	12.05	12.47	123190	14990	1.29%
2026-06-03	12.70	12.40	-0.30	-2.36%	12.36	12.70	120588	15018	1.27%
2026-06-02	12.89	12.70	-0.19	-1.47%	12.65	12.90	94174	12000	0.99%
2026-06-01	12.73	12.89	0.13	1.02%	12.71	12.94	100530	12900	1.06%
2026-05-29	12.66	12.76	0.18	1.43%	12.54	12.89	140785	17924	1.48%
2026-05-28	12.83	12.58	-0.22	-1.72%	12.48	12.85	116918	14770	1.23%
2026-05-27	13.17	12.80	-0.39	-2.96%	12.70	13.18	162519	20929	1.71%
2026-05-26	13.20	13.19	-0.02	-0.15%	13.05	13.26	103674	13637	1.09%
2026-05-25	13.55	13.21	-0.40	-2.94%	13.12	13.60	191844	25478	2.02%
2026-05-22	13.70	13.61	-0.05	-0.37%	13.56	13.75	90209	12297	0.95%
2026-05-21	13.83	13.66	-0.19	-1.37%	13.63	14.04	143011	19798	1.50%
2026-05-20	14.08	13.85	-0.30	-2.12%	13.78	14.08	143367	19931	1.51%
2026-05-19	13.90	14.15	0.26	1.87%	13.89	14.28	150570	21239	1.58%
2026-05-18	14.13	13.89	-0.27	-1.91%	13.75	14.14	173123	24052	1.82%
2026-05-15	14.14	14.16	0.01	0.07%	14.06	14.40	165892	23535	1.74%
2026-05-14	14.17	14.15	-0.03	-0.21%	14.11	14.46	139259	19855	1.46%
2026-05-13	14.36	14.18	-0.19	-1.32%	14.17	14.39	131205	18683	1.38%
2026-05-12	14.48	14.37	-0.12	-0.83%	14.29	14.62	156510	22569	1.65%
2026-05-11	14.30	14.49	0.21	1.47%	14.22	14.63	207204	29875	2.18%