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
2025-09-16	45.35	45.53	0.23	0.51%	44.43	45.70	73769	33273	1.30%
2025-09-15	46.28	45.30	-1.15	-2.48%	45.10	46.55	75367	34300	1.33%
2025-09-12	46.55	46.45	0.02	0.04%	46.02	47.55	73293	34252	1.29%
2025-09-11	45.90	46.43	0.33	0.72%	44.60	46.46	69916	31952	1.23%
2025-09-10	46.26	46.10	-0.30	-0.65%	45.88	47.37	61437	28511	1.08%
2025-09-09	47.45	46.40	-1.06	-2.23%	45.90	47.77	69726	32520	1.23%
2025-09-08	45.92	47.46	1.55	3.38%	45.67	47.60	107105	50011	1.89%
2025-09-05	44.19	45.91	1.72	3.89%	43.91	45.96	84946	38290	1.50%
2025-09-04	45.02	44.19	-1.04	-2.30%	43.36	45.47	95149	42299	1.68%
2025-09-03	46.75	45.23	-1.52	-3.25%	45.00	46.75	107611	49189	1.90%
2025-09-02	45.66	46.75	1.09	2.39%	45.34	47.83	150058	70508	2.65%
2025-09-01	46.01	45.66	-0.45	-0.98%	45.24	46.55	111187	50939	1.96%
2025-08-29	44.00	46.11	2.11	4.80%	43.91	46.50	167078	76525	2.95%
2025-08-28	43.35	44.00	0.58	1.34%	43.12	44.45	119659	52432	2.11%
2025-08-27	44.45	43.42	-1.25	-2.80%	43.37	45.13	128279	56705	2.26%
2025-08-26	45.70	44.67	-1.10	-2.40%	44.60	45.99	124103	56002	2.19%
2025-08-25	46.48	45.77	-0.77	-1.65%	44.96	46.49	152861	69809	2.70%
2025-08-22	46.18	46.54	0.32	0.69%	45.39	47.20	101831	47281	1.80%
2025-08-21	48.00	46.22	-1.93	-4.01%	45.99	48.26	139407	65460	2.46%
2025-08-20	47.25	48.15	0.30	0.63%	46.30	49.18	161152	76305	2.84%
2025-08-19	48.18	47.85	-0.78	-1.60%	47.45	50.97	221194	108943	3.90%
2025-08-18	45.50	48.63	4.33	9.77%	45.00	48.73	198678	93975	3.50%
2025-08-15	44.56	44.30	-0.45	-1.01%	42.85	45.00	147076	64545	2.59%
2025-08-14	42.72	44.75	1.99	4.65%	42.70	46.00	150261	66833	2.65%
2025-08-13	42.30	42.76	0.46	1.09%	41.73	43.09	78101	33139	1.38%
2025-08-12	42.09	42.30	-0.05	-0.12%	41.90	43.85	107987	46081	1.90%
2025-08-11	39.80	42.35	2.41	6.03%	39.80	42.43	111151	46023	1.96%
2025-08-08	39.60	39.94	0.14	0.35%	39.40	40.48	57487	22970	1.01%
2025-08-07	40.60	39.80	-1.10	-2.69%	39.14	40.87	95742	38272	1.69%
2025-08-06	40.00	40.90	0.64	1.59%	39.61	41.20	91507	36762	1.61%
2025-08-05	40.79	40.26	-0.94	-2.28%	39.72	40.79	118180	47330	2.08%
2025-08-04	38.70	41.20	2.44	6.30%	38.08	42.50	164586	66430	2.90%
2025-08-01	37.09	38.76	1.57	4.22%	37.07	39.41	122829	47563	2.17%
2025-07-31	37.80	37.19	-0.79	-2.08%	37.12	37.99	69915	26266	1.23%
2025-07-30	36.73	37.98	1.48	4.05%	36.65	38.82	106717	40531	1.88%
2025-07-29	35.79	36.50	0.63	1.76%	35.78	36.53	53596	19420	0.95%
2025-07-28	36.13	35.87	-0.24	-0.66%	35.79	36.47	47324	17046	0.83%
2025-07-25	36.27	36.11	-0.16	-0.44%	36.08	36.70	42815	15578	0.75%
2025-07-24	36.27	36.27	-0.01	-0.03%	35.91	36.60	43293	15658	0.76%
2025-07-23	36.00	36.28	0.10	0.28%	35.94	36.78	47597	17336	0.84%
2025-07-22	35.75	36.18	0.43	1.20%	35.61	36.68	63786	23131	1.12%
2025-07-21	36.08	35.75	-0.70	-1.92%	35.25	36.20	71910	25641	1.27%
2025-07-18	35.76	36.45	0.69	1.93%	35.42	36.64	65206	23476	1.15%
2025-07-17	35.60	35.76	-0.02	-0.06%	35.49	36.35	65671	23577	1.16%
2025-07-16	35.01	35.78	0.81	2.32%	34.84	35.93	100100	35353	1.77%
2025-07-15	33.15	34.97	1.87	5.65%	33.15	35.53	157523	54728	2.78%
2025-07-14	33.18	33.10	-0.08	-0.24%	33.00	33.24	31275	10355	0.55%
2025-07-11	32.94	33.18	0.24	0.73%	32.94	33.36	38575	12801	0.68%
2025-07-10	32.65	32.94	0.30	0.92%	32.47	33.32	41974	13830	0.74%
2025-07-09	32.56	32.64	0.08	0.25%	32.40	32.79	34662	11310	0.61%
2025-07-08	32.48	32.56	0.08	0.25%	32.40	32.71	33197	10794	0.59%
2025-07-07	32.44	32.48	0.04	0.12%	32.30	32.74	32072	10427	0.57%
2025-07-04	32.49	32.44	-0.18	-0.55%	31.68	32.75	58234	18852	1.03%
2025-07-03	33.53	33.90	0.27	0.80%	33.52	33.94	48380	16352	0.85%
2025-07-02	33.94	33.63	-0.24	-0.71%	33.50	33.94	41171	13842	0.73%
2025-07-01	33.40	33.87	0.51	1.53%	33.30	33.87	47491	15969	0.84%
2025-06-30	33.46	33.36	0.03	0.09%	33.12	33.59	44668	14882	0.79%
2025-06-27	32.97	33.33	0.60	1.83%	32.81	33.63	64462	21485	1.14%
2025-06-26	33.15	32.73	-0.42	-1.27%	32.73	33.19	41705	13705	0.74%
2025-06-25	33.10	33.15	0.15	0.45%	32.72	33.18	45885	15116	0.81%
2025-06-24	32.75	33.00	0.39	1.20%	32.70	33.06	42875	14119	0.76%
2025-06-23	32.45	32.61	-0.05	-0.15%	32.35	32.78	36920	12033	0.65%
2025-06-20	32.98	32.66	-0.17	-0.52%	32.60	33.24	40585	13322	0.72%
2025-06-19	32.90	32.83	-0.07	-0.21%	32.73	33.17	41184	13563	0.73%
2025-06-18	32.99	32.90	-0.14	-0.42%	32.79	33.21	36039	11862	0.64%
2025-06-17	33.44	33.04	-0.38	-1.14%	32.92	33.64	54832	18182	0.97%
2025-06-16	33.76	33.42	-0.40	-1.18%	33.28	33.99	56451	18920	1.00%
2025-06-13	34.33	33.82	-0.53	-1.54%	33.68	34.56	61657	20936	1.09%
2025-06-12	34.61	34.35	-0.26	-0.75%	33.97	34.61	61840	21188	1.09%
2025-06-11	34.73	34.61	-0.12	-0.35%	34.57	34.98	37390	12985	0.66%
2025-06-10	34.56	34.73	0.08	0.23%	34.31	34.98	51771	17942	0.91%
2025-06-09	34.53	34.65	0.18	0.52%	34.25	34.99	53394	18523	0.94%