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
2025-08-01	15.92	15.94	0.02	0.13%	15.83	16.42	476792	76880	4.96%
2025-07-31	16.31	15.92	-0.49	-2.99%	15.85	16.63	555683	89669	5.78%
2025-07-30	15.43	16.41	0.95	6.14%	15.35	16.88	900416	145457	9.36%
2025-07-29	15.26	15.46	0.21	1.38%	15.00	15.58	379559	58094	3.95%
2025-07-28	15.16	15.25	0.07	0.46%	15.13	15.35	248252	37877	2.58%
2025-07-25	15.21	15.18	0.00	0.00%	15.13	15.54	341223	52261	3.55%
2025-07-24	15.06	15.18	0.11	0.73%	15.04	15.28	243578	36876	2.53%
2025-07-23	15.10	15.07	-0.09	-0.59%	15.04	15.29	257265	39015	2.68%
2025-07-22	15.08	15.16	0.07	0.46%	15.04	15.36	279138	42388	2.90%
2025-07-21	15.13	15.09	0.01	0.07%	14.92	15.14	307300	46163	3.20%
2025-07-18	15.53	15.45	-0.06	-0.39%	15.30	15.58	247048	37986	2.57%
2025-07-17	15.36	15.51	0.16	1.04%	15.33	15.53	251580	38879	2.62%
2025-07-16	15.04	15.35	0.31	2.06%	15.04	15.40	277463	42399	2.89%
2025-07-15	15.10	15.04	-0.23	-1.51%	14.87	15.12	315812	47356	3.28%
2025-07-14	15.20	15.27	-0.01	-0.07%	15.14	15.32	158954	24221	1.65%
2025-07-11	15.26	15.28	-0.03	-0.20%	15.22	15.39	188291	28820	1.96%
2025-07-10	15.06	15.31	0.29	1.93%	15.06	15.34	244371	37238	2.54%
2025-07-09	15.20	15.02	-0.25	-1.64%	14.97	15.26	249109	37555	2.59%
2025-07-08	15.26	15.27	-0.01	-0.07%	15.19	15.54	222324	34066	2.31%
2025-07-07	15.33	15.28	-0.02	-0.13%	15.17	15.46	220637	33744	2.29%
2025-07-04	15.22	15.30	0.12	0.79%	15.20	15.40	306650	46917	3.19%
2025-07-03	14.92	15.18	0.27	1.81%	14.86	15.18	302552	45731	3.15%
2025-07-02	15.09	14.91	-0.23	-1.52%	14.86	15.15	251109	37621	2.61%
2025-07-01	14.81	15.14	0.35	2.37%	14.71	15.19	366912	55016	3.82%
2025-06-30	14.55	14.79	0.38	2.64%	14.44	14.83	318527	46673	3.31%
2025-06-27	14.33	14.41	0.08	0.56%	14.31	14.48	144020	20747	1.50%
2025-06-26	14.41	14.33	-0.10	-0.69%	14.28	14.43	160724	23084	1.67%
2025-06-25	14.46	14.43	-0.04	-0.28%	14.25	14.48	227458	32661	2.37%
2025-06-24	14.21	14.47	0.25	1.76%	14.20	14.49	218542	31457	2.27%
2025-06-23	14.12	14.22	0.00	0.00%	14.08	14.27	157935	22402	1.64%
2025-06-20	14.28	14.22	-0.11	-0.77%	14.19	14.41	161047	23011	1.67%
2025-06-19	14.58	14.33	-0.32	-2.18%	14.25	14.68	285687	41197	2.97%
2025-06-18	14.77	14.65	-0.25	-1.68%	14.63	14.93	234291	34485	2.44%
2025-06-17	15.25	14.90	-0.29	-1.91%	14.83	15.33	317363	47601	3.30%
2025-06-16	15.59	15.19	-0.35	-2.25%	15.11	15.63	376051	57430	3.91%
2025-06-13	15.83	15.54	-0.31	-1.96%	15.53	16.06	412658	64907	4.29%
2025-06-12	15.61	15.85	0.10	0.63%	15.38	16.34	644923	101308	6.71%
2025-06-11	15.40	15.75	0.79	5.28%	15.14	16.01	861195	134655	8.96%
2025-06-10	15.20	14.96	-0.14	-0.93%	14.85	15.35	369797	55822	3.85%
2025-06-09	14.83	15.10	0.27	1.82%	14.76	15.33	356747	53777	3.71%
2025-06-06	14.93	14.83	-0.21	-1.40%	14.73	15.04	347430	51560	3.61%
2025-06-05	15.28	15.04	0.00	0.00%	14.91	15.67	502136	76305	5.22%
2025-06-04	15.12	15.04	-0.23	-1.51%	14.93	15.25	441617	66435	4.59%
2025-06-03	14.85	15.27	0.18	1.19%	14.72	15.45	707156	107354	7.35%
2025-05-30	14.29	15.09	0.71	4.94%	14.25	15.65	756632	112912	7.87%
2025-05-29	14.12	14.38	0.22	1.55%	13.96	14.48	378223	54069	3.93%
2025-05-28	14.01	14.16	0.17	1.22%	13.99	14.35	428226	60724	4.45%
2025-05-27	13.57	13.99	0.42	3.10%	13.52	14.35	642638	90406	6.68%
2025-05-26	13.70	13.57	-0.19	-1.38%	13.50	13.86	235016	32016	2.44%
2025-05-23	13.51	13.76	0.25	1.85%	13.51	13.96	323511	44609	3.36%
2025-05-22	13.70	13.51	-0.25	-1.82%	13.49	13.74	182562	24800	1.90%
2025-05-21	13.68	13.76	0.06	0.44%	13.63	13.91	196282	27075	2.04%
2025-05-20	13.52	13.70	0.16	1.18%	13.52	13.94	304026	41833	3.16%
2025-05-19	13.57	13.54	-0.11	-0.81%	13.48	13.69	163662	22155	1.70%
2025-05-16	13.80	13.65	0.01	0.07%	13.63	13.85	204785	28075	2.13%
2025-05-15	13.58	13.64	0.04	0.29%	13.46	13.78	241830	32973	2.51%
2025-05-14	13.49	13.60	0.08	0.59%	13.37	13.68	191164	25903	1.99%
2025-05-13	13.54	13.52	0.09	0.67%	13.49	13.70	247338	33569	2.57%
2025-05-12	13.38	13.43	0.10	0.75%	13.29	13.43	147664	19740	1.54%
2025-05-09	13.43	13.33	-0.08	-0.60%	13.31	13.44	111997	14964	1.16%
2025-05-08	13.45	13.41	-0.08	-0.59%	13.39	13.47	153118	20547	1.59%
2025-05-07	13.55	13.49	0.02	0.15%	13.41	13.64	188671	25476	1.96%
2025-05-06	13.41	13.47	0.14	1.05%	13.34	13.47	194898	26150	2.03%
2025-04-30	13.44	13.33	-0.16	-1.19%	13.32	13.51	181402	24273	1.89%
2025-04-29	13.41	13.49	0.10	0.75%	13.36	13.61	139140	18775	1.45%
2025-04-28	13.63	13.39	-0.27	-1.98%	13.34	13.63	240572	32304	2.50%
2025-04-25	13.88	13.66	-0.18	-1.30%	13.65	13.98	328558	45173	3.42%
2025-04-24	14.15	13.84	0.23	1.69%	13.80	14.27	538584	75377	5.60%