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
2025-10-31	14.43	14.56	0.15	1.04%	14.39	14.58	118557	17216	1.23%
2025-10-30	14.60	14.41	-0.19	-1.30%	14.40	14.60	114553	16611	1.19%
2025-10-29	14.44	14.60	0.10	0.69%	14.36	14.89	157677	22890	1.64%
2025-10-28	14.40	14.50	0.07	0.49%	14.36	14.59	144168	20902	1.50%
2025-10-27	14.45	14.43	-0.01	-0.07%	14.38	14.51	129622	18718	1.35%
2025-10-24	14.31	14.44	0.09	0.63%	14.27	14.64	132224	19049	1.37%
2025-10-23	14.34	14.35	0.04	0.28%	14.16	14.38	101694	14501	1.06%
2025-10-22	14.22	14.31	0.09	0.63%	14.16	14.38	106533	15260	1.11%
2025-10-21	14.15	14.22	0.07	0.49%	14.10	14.27	89243	12682	0.93%
2025-10-20	14.27	14.15	-0.07	-0.49%	14.09	14.30	86158	12220	0.90%
2025-10-17	14.40	14.22	-0.18	-1.25%	14.20	14.45	105788	15126	1.10%
2025-10-16	14.51	14.40	-0.16	-1.10%	14.32	14.55	88069	12713	0.92%
2025-10-15	14.41	14.56	0.15	1.04%	14.38	14.61	105612	15329	1.10%
2025-10-14	14.58	14.41	-0.02	-0.14%	14.36	14.59	106029	15315	1.10%
2025-10-13	14.24	14.43	-0.12	-0.82%	14.11	14.47	101240	14516	1.05%
2025-10-10	14.40	14.55	0.09	0.62%	14.35	14.62	122693	17822	1.28%
2025-10-09	14.11	14.46	0.29	2.05%	14.10	14.47	140161	20039	1.46%
2025-09-30	14.24	14.17	-0.02	-0.14%	14.12	14.31	103857	14761	1.08%
2025-09-29	14.22	14.19	-0.06	-0.42%	14.01	14.28	97009	13717	1.01%
2025-09-26	14.28	14.25	-0.10	-0.70%	14.14	14.31	64073	9124	0.67%
2025-09-25	14.35	14.35	0.02	0.14%	14.28	14.52	110938	15951	1.15%
2025-09-24	14.05	14.33	0.30	2.14%	13.95	14.39	127013	18072	1.32%
2025-09-23	14.20	14.03	-0.37	-2.57%	13.87	14.30	215058	30199	2.24%
2025-09-22	14.58	14.40	-0.13	-0.89%	14.33	14.67	138762	20029	1.44%
2025-09-19	14.74	14.53	-0.21	-1.42%	14.44	14.79	186201	27164	1.94%
2025-09-18	15.00	14.74	-0.32	-2.12%	14.65	15.09	228409	34032	2.38%
2025-09-17	15.04	15.06	0.04	0.27%	14.95	15.11	94395	14198	0.98%
2025-09-16	15.11	15.02	-0.09	-0.60%	14.94	15.15	96286	14458	1.00%
2025-09-15	15.24	15.11	-0.13	-0.85%	15.10	15.24	86697	13116	0.90%
2025-09-12	15.27	15.24	-0.02	-0.13%	15.14	15.32	114604	17450	1.19%
2025-09-11	15.10	15.26	0.14	0.93%	14.86	15.27	135298	20419	1.41%
2025-09-10	15.24	15.12	-0.11	-0.72%	15.05	15.31	103840	15737	1.08%
2025-09-09	15.58	15.23	-0.22	-1.42%	15.18	15.58	128667	19742	1.34%
2025-09-08	15.25	15.45	0.19	1.25%	15.23	15.50	145992	22491	1.52%
2025-09-05	15.03	15.26	0.20	1.33%	14.98	15.27	118966	18015	1.24%
2025-09-04	15.28	15.06	-0.19	-1.25%	14.90	15.32	188065	28432	1.96%
2025-09-03	15.43	15.25	-0.18	-1.17%	15.21	15.51	142294	21851	1.48%
2025-09-02	15.75	15.43	-0.35	-2.22%	15.32	15.85	212414	32964	2.21%
2025-09-01	15.73	15.78	0.12	0.77%	15.53	15.79	171695	26966	1.79%
2025-08-29	15.59	15.66	0.06	0.38%	15.52	15.89	209276	32862	2.18%
2025-08-28	15.62	15.60	-0.08	-0.51%	15.25	15.75	303099	47065	3.15%
2025-08-27	16.21	15.68	-0.53	-3.27%	15.67	16.23	418900	66791	4.36%
2025-08-26	16.30	16.21	-0.14	-0.86%	16.20	16.45	317398	51731	3.30%
2025-08-25	16.26	16.35	0.12	0.74%	16.10	16.43	342175	55660	3.56%
2025-08-22	16.49	16.23	0.05	0.31%	16.11	16.50	336828	54724	3.50%
2025-08-21	15.99	16.18	0.23	1.44%	15.95	16.21	327207	52647	3.40%
2025-08-20	15.94	15.95	0.01	0.06%	15.70	15.97	221857	35155	2.31%
2025-08-19	15.90	15.94	0.04	0.25%	15.88	16.14	322042	51560	3.35%
2025-08-18	15.81	15.90	0.16	1.02%	15.75	15.93	290975	46101	3.03%
2025-08-15	15.59	15.74	0.15	0.96%	15.54	15.79	217998	34184	2.27%
2025-08-14	15.85	15.59	-0.24	-1.52%	15.57	15.94	231654	36410	2.41%
2025-08-13	15.63	15.83	0.24	1.54%	15.55	15.86	278095	43753	2.89%
2025-08-12	15.74	15.59	-0.14	-0.89%	15.50	15.83	178120	27807	1.85%
2025-08-11	15.51	15.73	0.18	1.16%	15.46	15.74	208972	32606	2.17%
2025-08-08	15.44	15.55	0.09	0.58%	15.29	15.59	210355	32506	2.19%
2025-08-07	15.78	15.46	-0.31	-1.97%	15.37	15.84	306678	47658	3.19%
2025-08-06	15.80	15.77	-0.09	-0.57%	15.63	16.08	257391	40556	2.68%
2025-08-05	15.87	15.86	0.00	0.00%	15.76	16.10	275139	43708	2.86%
2025-08-04	15.83	15.86	-0.08	-0.50%	15.51	15.95	333823	52430	3.47%
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%