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
2025-08-01	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%
2025-06-06	34.01	34.47	0.46	1.35%	34.01	34.89	64579	22246	1.14%
2025-06-05	34.50	34.01	-0.59	-1.71%	33.73	34.68	80155	27342	1.41%
2025-06-04	34.60	34.60	0.00	0.00%	34.10	35.23	82261	28421	1.45%
2025-06-03	33.95	34.60	0.62	1.82%	33.74	34.78	77141	26571	1.36%
2025-05-30	33.85	33.98	0.20	0.59%	33.75	34.36	65866	22387	1.16%
2025-05-29	33.56	33.78	0.16	0.48%	33.30	33.80	60054	20182	1.06%
2025-05-28	33.00	33.62	0.57	1.72%	32.90	33.95	86720	29062	1.53%
2025-05-27	32.26	33.05	0.86	2.67%	32.09	33.73	95754	31730	1.69%
2025-05-26	32.46	32.19	-0.27	-0.83%	32.12	33.04	61692	20021	1.09%
2025-05-23	31.87	32.46	0.64	2.01%	31.87	33.04	94242	30693	1.66%
2025-05-22	31.92	31.82	-0.10	-0.31%	31.64	32.03	45547	14486	0.80%
2025-05-21	32.23	31.92	-0.32	-0.99%	31.78	32.53	70913	22738	1.25%
2025-05-20	31.57	32.24	0.90	2.87%	31.45	32.42	91679	29380	1.62%
2025-05-19	31.30	31.34	0.24	0.77%	31.11	32.10	86194	27216	1.52%
2025-05-16	30.27	31.10	0.95	3.15%	30.27	31.37	103522	32046	1.83%
2025-05-15	30.15	30.15	-0.04	-0.13%	30.07	30.34	28447	8603	0.50%
2025-05-14	29.86	30.19	0.31	1.04%	29.68	30.23	36446	10917	0.64%
2025-05-13	29.90	29.88	0.09	0.30%	29.81	29.97	27790	8309	0.49%
2025-05-12	29.88	29.79	-0.07	-0.23%	29.62	29.95	27989	8320	0.49%
2025-05-09	29.86	29.86	0.01	0.03%	29.80	30.03	25699	7682	0.45%
2025-05-08	29.66	29.85	0.11	0.37%	29.59	29.95	31715	9450	0.56%
2025-05-07	29.80	29.74	0.09	0.30%	29.59	29.96	41951	12473	0.74%
2025-05-06	29.58	29.65	0.13	0.44%	29.45	29.70	49121	14534	0.87%
2025-04-30	29.64	29.52	0.00	0.00%	29.45	30.28	66897	19911	1.18%
2025-04-29	29.41	29.52	0.02	0.07%	29.19	29.56	27991	8234	0.49%
2025-04-28	29.70	29.50	-0.26	-0.87%	29.41	29.72	29952	8851	0.53%
2025-04-25	30.01	29.76	-0.18	-0.60%	29.68	30.01	31010	9247	0.55%
2025-04-24	29.98	29.94	-0.02	-0.07%	29.84	30.08	29795	8928	0.53%