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
2026-09-16	14.60	14.66	0.04	0.27%	14.44	14.70	41337	6040	1.45%
2026-09-15	14.83	14.62	-0.26	-1.75%	14.61	14.89	43440	6388	1.52%
2026-09-14	14.69	14.88	0.15	1.02%	14.56	14.94	47225	6980	1.65%
2026-09-11	14.87	14.73	-0.34	-2.26%	14.54	15.00	58771	8640	2.06%
2026-09-10	15.43	15.07	-0.24	-1.57%	14.95	15.44	62367	9406	2.18%
2026-09-09	15.47	15.31	-0.27	-1.73%	15.26	15.52	52227	8028	1.83%
2026-09-08	15.28	15.58	0.27	1.76%	15.20	15.73	81811	12743	2.87%
2026-09-07	15.41	15.31	-0.26	-1.67%	15.22	15.67	82016	12591	2.87%
2026-09-04	15.79	15.57	-0.18	-1.14%	15.43	16.14	87959	13917	3.08%
2026-09-03	15.68	15.75	0.05	0.32%	15.60	15.85	56427	8878	1.98%
2026-09-02	16.00	15.70	-0.26	-1.63%	15.62	16.01	58552	9195	2.05%
2026-09-01	16.12	15.96	-0.15	-0.93%	15.82	16.12	74859	11944	2.62%
2026-08-31	16.45	16.11	-0.52	-3.13%	16.01	16.50	88754	14341	3.11%
2026-08-28	16.42	16.63	0.25	1.53%	16.16	16.89	103578	17191	3.63%
2026-08-27	16.07	16.38	0.33	2.06%	15.90	16.49	92696	15103	3.25%
2026-08-26	16.13	16.05	-0.22	-1.35%	15.98	16.59	106291	17201	3.72%
2026-08-25	15.49	16.27	0.63	4.03%	15.32	16.34	141370	22593	4.95%
2026-08-24	16.70	15.64	-1.00	-6.01%	15.55	16.80	146903	23335	5.15%
2026-08-21	17.26	16.64	-0.81	-4.64%	16.26	17.27	166827	27745	5.84%
2026-08-20	17.75	17.45	0.18	1.04%	17.16	18.22	208125	36645	7.29%
2026-08-19	18.05	17.27	-0.96	-5.27%	17.16	18.20	158132	27825	5.54%
2026-08-18	18.34	18.23	-0.29	-1.57%	18.10	18.72	192887	35340	6.76%
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%