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
2025-12-16	13.85	13.56	-0.26	-1.88%	13.54	13.85	76031	10346	0.79%
2025-12-15	13.82	13.82	-0.04	-0.29%	13.79	13.94	58954	8167	0.61%
2025-12-12	13.83	13.86	0.02	0.14%	13.78	13.90	65775	9110	0.68%
2025-12-11	13.93	13.84	-0.08	-0.57%	13.84	13.94	44946	6242	0.47%
2025-12-10	13.84	13.92	0.06	0.43%	13.81	13.97	51600	7153	0.54%
2025-12-09	13.96	13.86	-0.10	-0.72%	13.85	14.00	54147	7536	0.56%
2025-12-08	14.05	13.96	-0.06	-0.43%	13.96	14.08	56871	7962	0.59%
2025-12-05	13.92	14.02	0.09	0.65%	13.83	14.03	47416	6605	0.49%
2025-12-04	14.00	13.93	-0.07	-0.50%	13.87	14.00	38941	5422	0.40%
2025-12-03	14.01	14.00	-0.01	-0.07%	13.93	14.04	47465	6640	0.49%
2025-12-02	14.10	14.01	-0.10	-0.71%	13.98	14.11	48449	6789	0.50%
2025-12-01	14.05	14.11	0.08	0.57%	14.03	14.11	49423	6964	0.51%
2025-11-28	14.10	14.03	-0.01	-0.07%	13.95	14.10	54720	7664	0.57%
2025-11-27	14.18	14.04	0.01	0.07%	14.01	14.30	65133	9194	0.68%
2025-11-26	14.00	14.03	0.02	0.14%	13.99	14.22	71987	10154	0.75%
2025-11-25	13.93	14.01	0.12	0.86%	13.90	14.06	59776	8371	0.62%
2025-11-24	13.88	13.89	0.05	0.36%	13.85	13.96	62487	8689	0.65%
2025-11-21	14.19	13.84	-0.38	-2.67%	13.82	14.22	133940	18718	1.39%
2025-11-20	14.24	14.22	-0.01	-0.07%	14.17	14.32	69744	9928	0.73%
2025-11-19	14.36	14.23	-0.11	-0.77%	14.16	14.43	93162	13278	0.97%
2025-11-18	14.42	14.34	-0.11	-0.76%	14.26	14.52	108948	15650	1.13%
2025-11-17	14.84	14.45	-0.41	-2.76%	14.43	14.85	186265	27146	1.94%
2025-11-14	14.93	14.86	-0.15	-1.00%	14.85	15.10	134569	20184	1.40%
2025-11-13	15.03	15.01	0.04	0.27%	14.90	15.04	107645	16130	1.12%
2025-11-12	14.85	14.97	0.07	0.47%	14.85	15.12	161226	24193	1.68%
2025-11-11	14.94	14.90	-0.04	-0.27%	14.82	14.95	85220	12678	0.89%
2025-11-10	14.85	14.94	0.03	0.20%	14.85	14.98	128195	19128	1.33%
2025-11-07	14.60	14.91	0.28	1.91%	14.58	14.96	231490	34328	2.41%
2025-11-06	14.53	14.63	0.15	1.04%	14.45	14.69	111879	16332	1.16%
2025-11-05	14.46	14.48	-0.05	-0.34%	14.42	14.55	80585	11685	0.84%
2025-11-04	14.63	14.53	-0.09	-0.62%	14.44	14.66	90990	13215	0.95%
2025-11-03	14.59	14.62	0.06	0.41%	14.55	14.67	103470	15117	1.08%
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%