联环药业 (600513) - 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
2026-08-17	17.90	18.52	0.90	5.11%	17.05	18.69	341231	61493	11.95%
2026-08-14	17.69	17.62	-0.32	-1.78%	17.26	18.19	236298	41594	8.28%
2026-08-13	17.40	17.94	0.34	1.93%	17.00	18.27	353458	62867	12.38%
2026-08-12	17.54	17.60	0.20	1.15%	17.20	18.18	253967	44891	8.90%
2026-08-11	17.60	17.40	-0.27	-1.53%	17.35	18.25	231904	40936	8.12%
2026-08-10	18.00	17.67	-0.40	-2.21%	17.61	18.78	308815	55786	10.82%
2026-08-07	17.40	18.07	0.36	2.03%	17.30	18.30	335749	60189	11.76%
2026-08-06	17.35	17.71	0.43	2.49%	17.09	18.09	383118	67308	13.42%
2026-08-05	17.06	17.28	0.06	0.35%	17.06	17.45	237303	40912	8.31%
2026-08-04	17.10	17.22	0.19	1.12%	17.09	17.57	229841	39671	8.05%
2026-08-03	17.14	17.03	-0.29	-1.67%	16.90	17.45	209651	35812	7.34%
2026-07-31	16.01	17.32	0.56	3.34%	15.99	17.55	442519	75479	15.50%
2026-07-30	15.18	16.76	1.52	9.97%	15.03	16.76	320392	52569	11.22%
2026-07-29	16.09	15.24	-0.59	-3.73%	15.12	16.09	218361	33601	7.65%
2026-07-28	16.26	15.83	-0.11	-0.69%	15.63	17.17	269736	44125	9.45%
2026-07-27	15.00	15.94	0.52	3.37%	15.00	16.08	210115	33037	7.36%
2026-07-24	16.38	15.42	-1.15	-6.94%	15.42	16.85	250560	40181	8.78%
2026-07-23	14.89	16.57	1.51	10.03%	14.73	16.57	277012	43433	9.70%
2026-07-22	14.90	15.06	-0.29	-1.89%	14.82	16.17	274882	42266	9.63%
2026-07-21	16.44	15.35	-1.25	-7.53%	14.94	16.44	325642	50088	11.41%
2026-07-20	16.01	16.60	-0.29	-1.72%	15.20	17.20	289460	47179	10.14%
2026-07-17	17.21	16.89	-0.39	-2.26%	16.41	18.14	320427	54809	11.23%
2026-07-16	18.57	17.28	-1.87	-9.77%	17.24	19.00	441752	79086	15.48%
2026-07-15	16.99	19.15	1.33	7.46%	16.99	19.50	523555	97270	18.34%
2026-07-14	17.03	17.82	0.78	4.58%	16.51	17.82	506994	87991	17.76%
2026-07-13	15.66	17.04	1.55	10.01%	14.82	17.04	424278	67483	14.86%
2026-07-10	14.01	15.49	1.41	10.01%	13.76	15.49	172095	25646	6.03%
2026-07-09	14.34	14.08	-0.37	-2.56%	13.67	14.68	108082	15230	3.79%
2026-07-08	14.83	14.45	-0.38	-2.56%	14.43	15.12	90297	13306	3.16%
2026-07-07	15.71	14.90	-1.05	-6.58%	14.87	15.87	133162	20312	4.66%
2026-07-06	15.70	15.95	0.05	0.31%	15.62	16.44	158309	25494	5.55%
2026-07-03	15.66	15.90	0.40	2.58%	15.44	16.08	147262	23256	5.16%
2026-07-02	15.47	15.50	-0.02	-0.13%	15.40	16.39	172890	27354	6.06%
2026-07-01	14.44	15.52	0.98	6.74%	14.26	15.54	156052	23397	5.47%
2026-06-30	14.77	14.54	-0.19	-1.29%	14.39	14.97	116266	16976	4.07%
2026-06-29	14.16	14.73	0.50	3.51%	13.82	15.18	148094	21658	5.19%
2026-06-26	15.12	14.23	-0.85	-5.64%	14.20	15.12	98141	14235	3.44%
2026-06-25	15.43	15.08	-0.35	-2.27%	14.70	15.43	103308	15465	3.62%
2026-06-24	16.18	15.43	-0.72	-4.46%	15.41	16.20	118513	18583	4.15%
2026-06-23	15.56	16.15	0.57	3.66%	15.40	16.76	161433	26235	5.66%
2026-06-22	15.59	15.58	-0.15	-0.95%	15.04	15.63	104687	16010	3.67%
2026-06-18	15.83	15.73	-0.12	-0.76%	15.52	16.14	83191	13167	2.91%
2026-06-17	16.18	15.85	-0.35	-2.16%	15.81	16.18	74618	11868	2.61%
2026-06-16	16.04	16.20	0.17	1.06%	15.79	16.47	82384	13239	2.89%
2026-06-15	15.82	16.03	0.13	0.82%	15.82	16.11	63003	10078	2.21%
2026-06-12	15.77	15.90	0.13	0.82%	15.62	16.19	81367	12971	2.85%
2026-06-11	15.88	15.77	-0.31	-1.93%	15.65	16.09	65707	10371	2.30%
2026-06-10	16.30	16.08	-0.36	-2.19%	15.95	16.42	65868	10613	2.31%
2026-06-09	16.32	16.44	0.07	0.43%	16.13	16.68	75056	12278	2.63%
2026-06-08	16.33	16.37	-0.31	-1.86%	16.08	16.85	86825	14300	3.04%
2026-06-05	17.25	16.68	-0.32	-1.88%	16.55	17.28	95810	16070	3.36%
2026-06-04	17.12	17.00	-0.16	-0.93%	16.88	17.25	69347	11813	2.43%
2026-06-03	17.01	17.16	0.08	0.47%	16.80	17.29	93655	15910	3.28%
2026-06-02	17.66	17.08	-0.58	-3.28%	16.67	17.76	107103	18236	3.75%
2026-06-01	17.42	17.66	0.08	0.46%	17.33	17.95	89470	15812	3.13%
2026-05-29	17.51	17.58	0.07	0.40%	17.20	18.16	156469	27576	5.48%
2026-05-28	17.60	17.51	-0.09	-0.51%	17.21	17.94	77527	13609	2.72%
2026-05-27	17.78	17.60	-0.37	-2.06%	17.43	18.08	93269	16457	3.27%
2026-05-26	18.25	17.97	-0.52	-2.81%	17.73	18.49	106191	19075	3.72%
2026-05-25	18.92	18.49	-0.44	-2.32%	18.29	19.12	107019	19869	3.75%
2026-05-22	19.26	18.93	-0.33	-1.71%	18.69	19.59	107997	20411	3.78%
2026-05-21	19.32	19.26	-0.17	-0.87%	19.24	20.05	132939	26150	4.66%
2026-05-20	19.68	19.43	-0.23	-1.17%	19.23	19.82	92751	18004	3.25%
2026-05-19	19.85	19.66	0.04	0.20%	19.45	20.28	119085	23634	4.17%
2026-05-18	20.01	19.62	-0.43	-2.14%	19.53	20.01	114164	22428	4.00%
2026-05-15	20.60	20.05	-0.89	-4.25%	19.92	20.77	197417	39834	6.92%
2026-05-14	20.66	20.94	0.14	0.67%	20.63	21.88	242987	51519	8.51%
2026-05-13	20.63	20.80	0.17	0.82%	20.30	21.08	139423	28939	4.88%
2026-05-12	21.10	20.63	-0.66	-3.10%	20.58	21.20	175522	36561	6.15%
2026-05-11	21.54	21.29	-0.28	-1.30%	20.77	21.67	257519	54478	9.02%