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
2026-05-06	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%
2026-03-20	42.19	42.22	0.14	0.33%	42.13	43.00	31749	13514	0.56%
2026-03-19	42.92	42.08	-1.13	-2.62%	41.81	43.26	38669	16400	0.68%
2026-03-18	43.29	43.21	-0.23	-0.53%	42.83	43.60	31981	13784	0.56%
2026-03-17	42.17	43.44	1.27	3.01%	42.16	44.48	71232	30992	1.26%
2026-03-16	41.60	42.17	0.57	1.37%	41.49	42.20	28310	11878	0.50%
2026-03-13	41.71	41.60	-0.24	-0.57%	41.59	42.10	17423	7286	0.31%
2026-03-12	42.35	41.84	-0.53	-1.25%	41.60	42.36	19972	8369	0.35%
2026-03-11	41.83	42.37	0.40	0.95%	41.56	42.50	32067	13501	0.57%
2026-03-10	41.36	41.97	0.82	1.99%	41.36	41.99	29393	12261	0.52%
2026-03-09	41.50	41.15	-0.72	-1.72%	40.88	41.50	27714	11390	0.49%
2026-03-06	41.01	41.87	0.87	2.12%	40.83	41.98	30331	12629	0.53%
2026-03-05	41.44	41.00	0.17	0.42%	40.76	41.48	28898	11867	0.51%
2026-03-04	41.05	40.83	-0.47	-1.14%	40.70	41.60	33643	13808	0.59%
2026-03-03	41.91	41.30	-0.91	-2.16%	41.13	42.58	47088	19636	0.83%
2026-03-02	42.75	42.21	-0.80	-1.86%	41.85	42.75	44099	18613	0.78%
2026-02-27	43.20	43.01	-0.19	-0.44%	42.72	43.22	27970	12006	0.49%
2026-02-26	44.00	43.20	-0.90	-2.04%	43.04	44.30	41975	18251	0.74%
2026-02-25	43.24	44.10	0.87	2.01%	43.00	44.66	46742	20549	0.82%
2026-02-24	43.40	43.23	0.04	0.09%	43.00	43.58	32694	14137	0.58%
2026-02-13	43.54	43.19	-0.34	-0.78%	43.15	44.11	40853	17838	0.72%
2026-02-12	44.01	43.53	-0.88	-1.98%	43.47	44.41	70271	30745	1.24%
2026-02-11	46.79	46.86	0.21	0.45%	46.11	47.84	73497	34326	1.30%
2026-02-10	46.95	46.65	-0.28	-0.60%	46.32	47.18	66510	31095	1.17%
2026-02-09	46.41	46.93	-0.83	-1.74%	46.41	47.85	83411	39209	1.47%
2026-02-06	47.00	47.76	1.84	4.01%	46.89	48.20	136376	64959	2.40%
2026-02-05	44.85	45.92	2.06	4.70%	44.74	46.34	91869	41944	1.62%
2026-02-04	42.97	43.86	0.86	2.00%	42.75	43.95	35531	15435	0.63%
2026-02-03	43.19	43.00	-0.15	-0.35%	42.55	43.77	52454	22545	0.92%
2026-02-02	44.33	43.15	-1.40	-3.14%	43.01	44.57	53130	23252	0.94%
2026-01-30	43.91	44.55	0.65	1.48%	43.73	45.27	62910	28071	1.11%
2026-01-29	43.50	43.90	0.20	0.46%	43.00	44.11	47466	20705	0.84%
2026-01-28	44.16	43.70	-0.45	-1.02%	43.50	44.26	33952	14848	0.60%
2026-01-27	44.78	44.15	-0.73	-1.63%	43.33	44.79	51209	22459	0.90%