达仁堂 (600329) - 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
2026-06-26	36.80	35.50	-1.45	-3.92%	35.50	36.85	45632	16404	0.80%
2026-06-25	37.70	36.95	-0.98	-2.58%	36.43	37.70	49266	18165	0.87%
2026-06-24	37.98	37.93	0.16	0.42%	37.66	38.55	35645	13608	0.63%
2026-06-23	37.58	37.77	-0.02	-0.05%	37.50	38.62	34695	13202	0.61%
2026-06-22	37.70	37.79	-0.05	-0.13%	36.46	37.86	46158	17106	0.81%
2026-06-18	37.73	37.84	0.11	0.29%	37.29	38.40	28826	10920	0.51%
2026-06-17	38.23	37.73	-0.50	-1.31%	37.68	38.28	21446	8119	0.38%
2026-06-16	38.72	38.23	-0.54	-1.39%	37.92	38.76	27537	10527	0.49%
2026-06-15	38.30	38.77	0.47	1.23%	38.20	38.83	30894	11920	0.54%
2026-06-12	37.52	38.30	0.79	2.11%	36.93	38.57	33647	12792	0.59%
2026-06-11	37.77	37.51	-0.71	-1.86%	37.40	38.38	24014	9045	0.42%
2026-06-10	37.70	38.22	0.47	1.25%	37.30	38.25	30536	11587	0.54%
2026-06-09	38.50	37.75	-0.75	-1.95%	37.28	38.55	39621	14994	0.70%
2026-06-08	38.83	38.50	-0.70	-1.79%	38.28	39.35	31899	12345	0.56%
2026-06-05	39.88	39.20	-0.43	-1.09%	39.10	40.20	30178	11945	0.53%
2026-06-04	39.38	39.63	0.32	0.81%	38.82	39.65	34592	13597	0.61%
2026-06-03	39.39	39.31	-0.08	-0.20%	38.77	39.58	33325	13016	0.59%
2026-06-02	40.02	39.39	-0.70	-1.75%	39.24	40.20	38204	15112	0.67%
2026-06-01	40.30	40.09	-0.63	-1.55%	39.40	40.69	52285	20868	0.92%
2026-05-29	38.97	40.72	1.86	4.79%	38.65	40.83	59605	23791	1.05%
2026-05-28	40.00	38.86	-1.09	-2.73%	38.58	40.15	51317	20030	0.90%
2026-05-27	39.70	39.95	0.14	0.35%	39.00	40.02	43053	17011	0.76%
2026-05-26	39.95	39.81	-0.14	-0.35%	39.56	40.29	30502	12151	0.54%
2026-05-25	40.50	39.95	-0.72	-1.77%	39.63	40.64	47663	19020	0.84%
2026-05-22	41.60	40.67	-0.78	-1.88%	40.66	41.78	33836	13865	0.60%
2026-05-21	42.28	41.45	-0.50	-1.19%	41.36	42.28	37230	15596	0.66%
2026-05-20	43.31	41.95	-1.38	-3.18%	41.83	43.53	43225	18286	0.76%
2026-05-19	42.70	43.33	0.83	1.95%	42.50	43.76	51512	22322	0.91%
2026-05-18	42.50	42.50	-0.22	-0.51%	42.07	43.23	43290	18499	0.76%
2026-05-15	43.76	42.72	-0.87	-2.00%	42.45	43.80	51815	22334	0.91%
2026-05-14	43.60	43.59	-0.05	-0.11%	43.52	44.24	48681	21401	0.86%
2026-05-13	43.01	43.64	0.41	0.95%	43.00	44.16	51883	22687	0.91%
2026-05-12	42.50	43.23	0.39	0.91%	42.46	43.46	48546	20864	0.86%
2026-05-11	42.24	42.84	0.60	1.42%	41.81	42.97	43320	18495	0.76%
2026-05-08	41.95	42.24	0.21	0.50%	41.88	42.58	32198	13602	0.57%
2026-05-07	41.86	42.03	0.18	0.43%	41.55	42.22	36682	15367	0.65%
2026-05-06	40.61	41.85	1.25	3.08%	40.61	42.30	70284	29321	1.24%
2026-04-30	40.90	40.60	0.64	1.60%	40.39	41.35	51789	21166	0.91%
2026-04-29	39.88	39.96	0.07	0.18%	39.69	40.26	27200	10880	0.48%
2026-04-28	39.00	39.89	0.88	2.26%	38.92	39.89	33616	13299	0.59%
2026-04-27	39.83	39.01	-0.82	-2.06%	39.01	39.99	37055	14561	0.65%
2026-04-24	40.34	39.83	-0.53	-1.31%	39.80	40.44	27203	10868	0.48%
2026-04-23	40.46	40.36	-0.15	-0.37%	40.30	40.56	20555	8300	0.36%
2026-04-22	40.67	40.51	-0.17	-0.42%	40.41	40.67	17833	7220	0.31%
2026-04-21	40.56	40.68	0.12	0.30%	40.44	40.82	18979	7711	0.33%
2026-04-20	40.86	40.56	-0.14	-0.34%	40.47	40.86	22908	9301	0.40%
2026-04-17	41.15	40.70	-0.45	-1.09%	40.55	41.20	30847	12553	0.54%
2026-04-16	41.35	41.15	-0.39	-0.94%	41.00	41.50	28994	11929	0.51%
2026-04-15	40.90	41.54	0.72	1.76%	40.86	41.57	43820	18087	0.77%
2026-04-14	40.81	40.82	0.16	0.39%	40.31	40.89	32953	13355	0.58%
2026-04-13	40.94	40.66	-0.46	-1.12%	40.62	40.97	28385	11557	0.50%
2026-04-10	40.90	41.12	0.06	0.15%	40.90	41.34	24981	10273	0.44%
2026-04-09	41.38	41.06	-0.49	-1.18%	40.95	41.65	26971	11104	0.48%
2026-04-08	41.26	41.55	0.83	2.04%	41.20	41.65	37334	15455	0.66%
2026-04-07	41.21	40.72	-0.38	-0.92%	40.60	41.44	29001	11858	0.51%
2026-04-03	41.18	41.10	-0.08	-0.19%	40.88	41.31	23844	9795	0.42%
2026-04-02	41.50	41.18	-0.47	-1.13%	41.05	41.70	37887	15644	0.67%
2026-04-01	41.15	41.65	0.75	1.83%	40.76	41.74	56480	23319	1.00%
2026-03-31	43.30	40.90	-2.62	-6.02%	40.77	43.30	109622	45451	1.93%
2026-03-30	43.35	43.52	-0.50	-1.14%	43.28	43.98	36728	16039	0.65%
2026-03-27	43.74	44.02	0.28	0.64%	43.51	44.59	54227	23878	0.96%
2026-03-26	44.29	43.74	0.06	0.14%	43.43	44.85	65108	28645	1.15%
2026-03-25	43.43	43.68	1.50	3.56%	42.52	43.80	64344	27868	1.13%
2026-03-24	40.99	42.18	1.58	3.89%	40.90	42.18	39388	16384	0.69%
2026-03-23	41.76	40.60	-1.62	-3.84%	40.30	41.85	51722	21187	0.91%