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
2026-05-06	14.54	14.33	-0.21	-1.44%	14.21	14.55	271479	38895	2.85%
2026-04-30	14.68	14.54	-0.16	-1.09%	14.45	14.71	157627	22970	1.66%
2026-04-29	14.53	14.70	0.09	0.62%	14.45	14.72	153221	22387	1.61%
2026-04-28	14.56	14.61	0.05	0.34%	14.51	14.74	141684	20728	1.49%
2026-04-27	14.75	14.56	-0.25	-1.69%	14.53	14.92	218524	32073	2.30%
2026-04-24	14.79	14.81	0.16	1.09%	14.79	15.18	356498	53230	3.75%
2026-04-23	14.58	14.65	0.06	0.41%	14.52	14.72	164637	24094	1.73%
2026-04-22	14.64	14.59	-0.12	-0.82%	14.50	14.71	190295	27707	2.00%
2026-04-21	14.77	14.71	-0.04	-0.27%	14.55	14.79	150943	22158	1.59%
2026-04-20	14.90	14.75	-0.15	-1.01%	14.60	14.90	217950	32020	2.29%
2026-04-17	15.25	14.90	-0.43	-2.80%	14.89	15.25	249584	37433	2.62%
2026-04-16	15.28	15.33	0.05	0.33%	15.03	15.45	259583	39529	2.73%
2026-04-15	15.86	15.28	-0.39	-2.49%	15.26	16.13	331485	51188	3.48%
2026-04-14	15.79	15.67	-0.04	-0.25%	15.30	15.81	297410	46189	3.13%
2026-04-13	15.50	15.71	-0.26	-1.63%	15.26	15.97	448384	69608	4.71%
2026-04-10	16.14	15.97	-0.19	-1.18%	15.81	16.22	258377	41268	2.72%
2026-04-09	16.10	16.16	-0.03	-0.19%	16.01	16.35	261283	42315	2.75%
2026-04-08	16.20	16.19	-0.18	-1.10%	15.95	16.24	444631	71584	4.67%
2026-04-07	15.81	16.37	0.61	3.87%	15.62	16.48	340339	55304	3.58%
2026-04-03	15.94	15.76	-0.18	-1.13%	15.60	16.08	209414	33101	2.20%
2026-04-02	16.16	15.94	-0.29	-1.79%	15.90	16.34	242686	39059	2.55%
2026-04-01	16.33	16.23	0.16	1.00%	15.97	16.43	315838	51124	3.32%
2026-03-31	16.58	16.07	-0.53	-3.19%	16.07	16.81	332816	54411	3.50%
2026-03-30	15.94	16.60	0.70	4.40%	15.90	16.87	571285	94507	6.00%
2026-03-27	15.20	15.90	0.51	3.31%	15.16	16.05	430081	67840	4.52%
2026-03-26	15.10	15.39	0.28	1.85%	15.05	15.87	348450	54004	3.66%
2026-03-25	14.97	15.11	0.13	0.87%	14.88	15.28	223971	33762	2.35%
2026-03-24	14.98	14.98	0.23	1.56%	14.63	15.09	234399	34785	2.46%
2026-03-23	15.00	14.75	-0.45	-2.96%	14.57	15.16	405126	60142	4.26%
2026-03-20	15.75	15.20	-0.46	-2.94%	15.16	15.83	322296	49555	3.39%
2026-03-19	16.33	15.66	-0.60	-3.69%	15.56	16.58	301042	47941	3.16%
2026-03-18	15.95	16.26	0.31	1.94%	15.75	16.67	422808	68113	4.44%
2026-03-17	16.50	15.95	-1.19	-6.94%	15.91	16.93	666349	108436	7.00%
2026-03-16	17.88	17.14	-0.62	-3.49%	17.00	18.12	385596	67115	4.05%
2026-03-13	17.23	17.76	0.46	2.66%	17.00	18.14	566443	100184	5.95%
2026-03-12	17.69	17.30	-0.39	-2.20%	17.17	17.80	424639	73936	4.46%
2026-03-11	16.70	17.69	0.94	5.61%	16.56	17.89	588459	101625	6.19%
2026-03-10	17.70	16.75	-0.89	-5.05%	16.47	17.83	690750	116219	7.26%
2026-03-09	18.35	17.64	-0.74	-4.03%	17.50	18.58	475586	85136	5.00%
2026-03-06	17.04	18.38	1.34	7.86%	17.03	18.54	626852	112123	6.59%
2026-03-05	17.24	17.04	0.13	0.77%	16.61	17.25	287402	48841	3.02%
2026-03-04	16.68	16.91	0.14	0.83%	16.60	17.55	403037	69088	4.24%
2026-03-03	17.09	16.77	-0.28	-1.64%	16.73	17.95	477038	81722	5.01%
2026-03-02	16.10	17.05	0.76	4.67%	16.03	17.17	579606	97763	6.09%
2026-02-27	16.38	16.29	-0.08	-0.49%	16.12	16.59	203469	33255	2.14%
2026-02-26	16.57	16.37	-0.20	-1.21%	16.31	16.71	287569	47395	3.02%
2026-02-25	15.80	16.57	0.84	5.34%	15.80	16.62	458129	74628	4.82%
2026-02-24	16.10	15.73	-0.29	-1.81%	15.70	16.10	221974	35133	2.33%
2026-02-13	16.02	16.02	-0.02	-0.12%	15.78	16.29	313693	50554	3.30%
2026-02-12	16.03	16.04	0.01	0.06%	15.86	16.20	281335	45083	2.96%
2026-02-11	16.03	16.03	-0.11	-0.68%	15.81	16.42	347832	55921	3.66%
2026-02-10	15.45	16.14	0.62	3.99%	15.36	16.33	559064	88899	5.88%
2026-02-09	15.60	15.52	-0.08	-0.51%	15.27	15.69	343886	53050	3.61%
2026-02-06	14.81	15.60	0.63	4.21%	14.80	15.78	685963	106502	7.21%
2026-02-05	14.69	14.97	0.28	1.91%	14.64	14.99	221364	32877	2.33%
2026-02-04	14.70	14.69	-0.03	-0.20%	14.55	14.84	119900	17587	1.26%
2026-02-03	15.00	14.72	0.37	2.58%	14.41	15.00	186185	27306	1.96%
2026-02-02	14.84	14.35	-0.59	-3.95%	14.33	14.93	192735	28140	2.03%
2026-01-30	14.80	14.94	0.06	0.40%	14.63	14.99	276549	41065	2.91%
2026-01-29	14.37	14.88	0.52	3.62%	14.26	14.95	350688	51492	3.69%
2026-01-28	14.34	14.36	-0.01	-0.07%	14.23	14.45	125799	18051	1.32%
2026-01-27	14.61	14.37	-0.27	-1.84%	14.22	14.61	142268	20442	1.50%
2026-01-26	14.66	14.64	-0.09	-0.61%	14.39	14.71	236187	34369	2.48%