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
2026-06-30	112.40	109.28	-4.09	-3.61%	108.78	112.40	46739	51455	0.77%
2026-06-29	107.02	113.37	5.37	4.97%	105.98	115.09	87593	98302	1.45%
2026-06-26	110.95	108.00	-2.78	-2.51%	108.00	112.50	36267	39784	0.60%
2026-06-25	108.50	110.78	1.34	1.22%	107.17	111.77	46845	51145	0.78%
2026-06-24	113.25	109.44	-3.87	-3.42%	109.26	114.48	41795	46355	0.69%
2026-06-23	113.43	113.31	-0.98	-0.86%	112.90	115.98	39917	45584	0.66%
2026-06-22	112.30	114.29	1.40	1.24%	110.00	115.50	46055	51655	0.76%
2026-06-18	113.88	112.89	-1.71	-1.49%	112.60	115.45	34601	39282	0.57%
2026-06-17	116.00	114.60	-1.52	-1.31%	113.88	116.00	31720	36323	0.53%
2026-06-16	118.84	116.12	-2.45	-2.07%	115.80	118.85	30214	35214	0.50%
2026-06-15	119.56	118.57	-0.99	-0.83%	117.59	120.28	29173	34588	0.48%
2026-06-12	117.78	119.56	1.21	1.02%	117.20	121.33	42696	51156	0.71%
2026-06-11	116.32	118.35	0.85	0.72%	115.53	118.78	30113	35257	0.50%
2026-06-10	116.55	117.50	0.54	0.46%	116.01	118.15	26602	31170	0.44%
2026-06-09	119.00	116.96	-2.16	-1.81%	116.55	119.22	32676	38375	0.54%
2026-06-08	122.88	119.12	-2.37	-1.95%	118.88	124.25	36941	44746	0.61%
2026-06-05	121.55	121.49	0.16	0.13%	121.23	124.80	30729	37686	0.51%
2026-06-04	124.41	121.33	-2.96	-2.38%	121.00	125.30	28305	34642	0.47%
2026-06-03	124.00	124.29	-0.21	-0.17%	121.82	124.56	36793	45290	0.61%
2026-06-02	128.90	124.50	-4.41	-3.42%	124.30	129.22	51158	64595	0.85%
2026-06-01	126.63	128.91	0.50	0.39%	125.58	128.98	51265	65391	0.85%
2026-05-29	120.87	128.41	7.38	6.10%	120.60	129.71	95059	120140	1.58%
2026-05-28	122.97	121.03	-3.05	-2.46%	120.37	124.00	34343	41828	0.57%
2026-05-27	122.50	124.08	1.08	0.88%	120.13	125.01	56022	68711	0.93%
2026-05-26	123.55	123.00	-0.96	-0.77%	122.25	125.30	29674	36595	0.49%
2026-05-25	124.50	123.96	-0.12	-0.10%	123.22	125.80	30618	38095	0.51%
2026-05-22	126.04	124.08	-2.03	-1.61%	124.00	126.11	36728	45783	0.61%
2026-05-21	127.96	126.11	-1.39	-1.09%	125.80	129.25	38274	48795	0.63%
2026-05-20	128.30	127.50	-0.99	-0.77%	126.58	128.88	30627	39046	0.51%
2026-05-19	130.28	128.49	-1.91	-1.46%	126.98	131.50	50860	65463	0.84%
2026-05-18	135.00	130.40	-4.91	-3.63%	130.26	135.00	42421	56076	0.70%
2026-05-15	137.40	135.31	-2.70	-1.96%	135.10	137.40	28355	38563	0.47%
2026-05-14	137.63	138.01	0.16	0.12%	136.16	140.90	39820	55007	0.66%
2026-05-13	139.10	137.85	-1.67	-1.20%	137.63	139.50	28130	38855	0.47%
2026-05-12	140.91	139.52	-1.38	-0.98%	139.28	140.99	23983	33510	0.40%
2026-05-11	141.10	140.90	-0.28	-0.20%	139.70	141.80	32767	46007	0.54%
2026-05-08	141.19	141.18	-0.01	-0.01%	141.00	141.95	29467	41623	0.49%
2026-05-07	141.23	141.19	-0.11	-0.08%	141.00	142.19	29325	41451	0.49%
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%