片仔癀 (600436) - 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	142.50	141.30	-2.25	-1.57%	140.62	142.54	40591	57350	0.67%
2026-04-30	139.60	143.55	4.23	3.04%	139.60	146.97	79533	114719	1.32%
2026-04-29	139.19	139.32	0.07	0.05%	139.00	139.77	24983	34803	0.41%
2026-04-28	140.00	139.25	-1.06	-0.76%	139.10	141.10	25390	35508	0.42%
2026-04-27	141.86	140.31	-1.55	-1.09%	140.00	141.86	21734	30525	0.36%
2026-04-24	142.00	141.86	-0.57	-0.40%	140.75	142.88	24594	34866	0.41%
2026-04-23	141.95	142.43	0.51	0.36%	141.00	143.21	31137	44310	0.52%
2026-04-22	143.99	141.92	-2.19	-1.52%	141.43	143.99	40660	57846	0.67%
2026-04-21	144.99	144.11	-0.97	-0.67%	144.00	145.58	23145	33440	0.38%
2026-04-20	146.30	145.08	-1.23	-0.84%	144.55	146.30	26430	38352	0.44%
2026-04-17	147.47	146.31	-1.76	-1.19%	146.23	147.50	22593	33090	0.37%
2026-04-16	148.98	148.07	-0.91	-0.61%	147.78	149.18	15796	23393	0.26%
2026-04-15	148.86	148.98	0.42	0.28%	148.60	149.48	17329	25820	0.29%
2026-04-14	148.76	148.56	-0.21	-0.14%	147.52	149.26	19549	28956	0.32%
2026-04-13	150.00	148.77	-1.93	-1.28%	148.60	150.02	19749	29417	0.33%
2026-04-10	150.95	150.70	-0.19	-0.13%	150.10	151.79	20412	30778	0.34%
2026-04-09	152.72	150.89	-1.92	-1.26%	150.63	152.72	13651	20637	0.23%
2026-04-08	151.55	152.81	2.21	1.47%	151.14	152.85	16030	24401	0.27%
2026-04-07	151.03	150.60	-0.43	-0.28%	150.40	151.49	9937	14992	0.16%
2026-04-03	151.80	151.03	-0.98	-0.64%	151.00	152.01	11635	17594	0.19%
2026-04-02	154.00	152.01	-0.99	-0.65%	151.82	154.07	16280	24856	0.27%
2026-04-01	151.88	153.00	1.90	1.26%	151.55	153.24	14384	21918	0.24%
2026-03-31	153.59	151.10	-1.40	-0.92%	151.08	154.37	16985	25984	0.28%
2026-03-30	151.70	152.50	-0.43	-0.28%	151.50	152.93	10278	15631	0.17%
2026-03-27	151.61	152.93	0.78	0.51%	151.40	153.30	10506	16046	0.17%
2026-03-26	154.06	152.15	-1.92	-1.25%	151.81	154.57	12285	18765	0.20%
2026-03-25	152.99	154.07	1.38	0.90%	152.20	154.22	12212	18734	0.20%
2026-03-24	153.38	152.69	0.63	0.41%	151.33	153.95	14575	22272	0.24%
2026-03-23	155.00	152.06	-4.22	-2.70%	152.01	155.27	29248	44822	0.48%
2026-03-20	156.81	156.28	-0.72	-0.46%	156.02	158.58	16262	25573	0.27%
2026-03-19	157.57	157.00	-1.30	-0.82%	156.85	158.00	12695	19971	0.21%
2026-03-18	159.67	158.30	-1.58	-0.99%	157.97	160.50	16738	26567	0.28%
2026-03-17	161.40	159.88	-1.24	-0.77%	159.50	161.80	19513	31331	0.32%
2026-03-16	156.59	161.12	4.70	3.00%	156.59	161.50	39513	63201	0.65%
2026-03-13	156.00	156.42	0.02	0.01%	155.84	157.25	12105	18955	0.20%
2026-03-12	157.50	156.40	-1.25	-0.79%	156.06	157.80	17514	27437	0.29%
2026-03-11	158.22	157.65	-0.56	-0.35%	157.38	158.27	12540	19761	0.21%
2026-03-10	157.40	158.21	1.09	0.69%	157.27	158.29	12451	19653	0.21%
2026-03-09	157.50	157.12	-1.21	-0.76%	156.51	157.82	13945	21907	0.23%
2026-03-06	156.56	158.33	1.33	0.85%	156.50	158.43	13614	21502	0.23%
2026-03-05	156.51	157.00	0.56	0.36%	156.51	158.37	13734	21601	0.23%
2026-03-04	158.01	156.44	-2.36	-1.49%	155.98	158.52	20173	31669	0.33%
2026-03-03	159.49	158.80	-0.70	-0.44%	158.80	161.51	23543	37603	0.39%
2026-03-02	162.00	159.50	-3.74	-2.29%	159.49	162.66	29265	46930	0.49%
2026-02-27	163.20	163.24	0.24	0.15%	162.20	163.61	15349	24998	0.25%
2026-02-26	165.86	163.00	-2.87	-1.73%	162.97	165.86	26992	44185	0.45%
2026-02-25	166.46	165.87	-0.46	-0.28%	165.78	166.60	18213	30255	0.30%
2026-02-24	168.59	166.33	-1.21	-0.72%	166.00	169.00	19846	33061	0.33%
2026-02-13	165.95	167.54	1.59	0.96%	165.60	169.27	29197	48890	0.48%
2026-02-12	167.59	165.95	-1.64	-0.98%	165.60	167.59	22056	36611	0.37%
2026-02-11	165.20	167.59	1.88	1.13%	165.17	168.00	25597	42596	0.42%
2026-02-10	168.98	165.71	-3.38	-2.00%	165.62	169.19	33933	56451	0.56%
2026-02-09	166.74	169.09	-0.91	-0.54%	166.73	169.94	42754	72040	0.71%
2026-02-06	173.02	170.00	-0.44	-0.26%	169.28	175.60	69609	119778	1.15%
2026-02-05	163.89	170.44	6.55	4.00%	163.42	170.96	86749	146360	1.44%
2026-02-04	160.97	163.89	3.19	1.99%	159.78	164.50	38121	61910	0.63%
2026-02-03	160.40	160.70	0.30	0.19%	159.76	161.90	24262	38926	0.40%
2026-02-02	159.98	160.40	0.00	0.00%	159.70	164.56	35778	58012	0.59%
2026-01-30	164.00	160.40	-6.40	-3.84%	160.01	164.00	63397	102296	1.05%
2026-01-29	156.08	166.80	10.70	6.85%	153.26	169.54	135060	218183	2.24%
2026-01-28	158.90	156.10	-1.40	-0.89%	155.77	161.24	81710	128828	1.35%
2026-01-27	160.36	157.50	-2.80	-1.75%	157.40	160.40	40274	63737	0.67%