第一医药 (600833) - 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
2026-05-07	12.44	12.01	-0.44	-3.53%	11.94	12.45	60554	7328	2.71%
2026-05-06	12.50	12.45	0.10	0.81%	12.24	12.61	70354	8739	3.15%
2026-04-30	11.90	12.35	0.50	4.22%	11.90	12.65	112811	14011	5.06%
2026-04-29	11.58	11.85	0.28	2.42%	11.48	11.87	39343	4621	1.76%
2026-04-28	11.68	11.57	0.01	0.09%	11.54	11.70	30475	3539	1.37%
2026-04-27	11.47	11.56	0.13	1.14%	11.30	11.62	29047	3330	1.30%
2026-04-24	11.41	11.43	0.00	0.00%	11.24	11.45	24904	2829	1.12%
2026-04-23	11.45	11.43	-0.05	-0.44%	11.35	11.50	24243	2769	1.09%
2026-04-22	11.50	11.48	-0.05	-0.43%	11.42	11.55	20412	2341	0.91%
2026-04-21	11.50	11.53	-0.02	-0.17%	11.43	11.60	23144	2665	1.04%
2026-04-20	11.42	11.55	0.13	1.14%	11.28	11.56	33752	3865	1.51%
2026-04-17	11.62	11.42	-0.26	-2.23%	11.39	11.64	32544	3727	1.46%
2026-04-16	11.59	11.68	0.07	0.60%	11.39	11.70	38171	4411	1.71%
2026-04-15	11.59	11.61	0.15	1.31%	11.43	11.74	42021	4871	1.88%
2026-04-14	11.54	11.46	0.00	0.00%	11.34	11.55	35236	4024	1.58%
2026-04-13	11.55	11.46	-0.18	-1.55%	11.35	11.59	45870	5247	2.06%
2026-04-10	11.53	11.64	0.11	0.95%	11.41	11.77	49052	5712	2.20%
2026-04-09	12.07	11.53	-0.58	-4.79%	11.46	12.11	74934	8734	3.36%
2026-04-08	12.16	12.11	0.09	0.75%	12.02	12.27	44030	5336	1.97%
2026-04-07	11.72	12.02	0.21	1.78%	11.62	12.11	39627	4726	1.78%
2026-04-03	12.01	11.81	-0.29	-2.40%	11.78	12.09	32160	3826	1.44%
2026-04-02	12.19	12.10	-0.05	-0.41%	12.00	12.25	30828	3734	1.38%
2026-04-01	12.17	12.15	0.12	1.00%	12.01	12.18	26570	3215	1.19%
2026-03-31	12.14	12.03	-0.07	-0.58%	11.96	12.28	25976	3151	1.16%
2026-03-30	11.86	12.10	0.13	1.09%	11.83	12.11	21979	2639	0.99%
2026-03-27	11.66	11.97	0.29	2.48%	11.61	11.97	25913	3072	1.16%
2026-03-26	11.88	11.68	-0.17	-1.43%	11.62	12.01	28947	3413	1.30%
2026-03-25	11.71	11.85	0.12	1.02%	11.67	11.90	31493	3721	1.41%
2026-03-24	11.32	11.73	0.62	5.58%	11.20	11.74	55610	6400	2.49%
2026-03-23	11.67	11.11	-0.79	-6.64%	11.05	11.67	46670	5297	2.09%
2026-03-20	12.23	11.90	-0.33	-2.70%	11.88	12.33	35675	4298	1.60%
2026-03-19	12.47	12.23	-0.28	-2.24%	12.22	12.55	27571	3405	1.24%
2026-03-18	12.50	12.51	-0.01	-0.08%	12.36	12.58	25601	3189	1.15%
2026-03-17	12.59	12.52	-0.08	-0.63%	12.50	12.74	26751	3378	1.20%
2026-03-16	12.59	12.60	0.00	0.00%	12.51	12.70	21614	2720	0.97%
2026-03-13	12.52	12.60	0.05	0.40%	12.49	12.74	24203	3059	1.08%
2026-03-12	12.71	12.55	-0.11	-0.87%	12.52	12.71	23050	2902	1.03%
2026-03-11	12.76	12.66	-0.09	-0.71%	12.62	12.79	22408	2844	1.00%
2026-03-10	12.71	12.75	0.14	1.11%	12.64	12.77	23287	2960	1.04%
2026-03-09	12.67	12.61	-0.16	-1.25%	12.52	12.73	32165	4056	1.44%
2026-03-06	12.46	12.77	0.30	2.41%	12.43	12.79	30277	3838	1.36%
2026-03-05	12.43	12.47	0.15	1.22%	12.42	12.58	26735	3342	1.20%
2026-03-04	12.50	12.32	-0.21	-1.68%	12.25	12.54	36207	4479	1.62%
2026-03-03	12.64	12.53	-0.13	-1.03%	12.51	12.85	41192	5216	1.85%
2026-03-02	13.08	12.66	-0.56	-4.24%	12.62	13.16	65601	8383	2.94%
2026-02-27	13.14	13.22	0.06	0.46%	13.12	13.23	21021	2770	0.94%
2026-02-26	13.34	13.16	-0.11	-0.83%	13.13	13.34	26916	3552	1.21%
2026-02-25	13.32	13.27	-0.01	-0.08%	13.26	13.37	29279	3902	1.31%
2026-02-24	13.11	13.28	0.23	1.76%	13.10	13.28	29625	3917	1.33%
2026-02-13	13.08	13.05	-0.04	-0.31%	13.03	13.20	23972	3143	1.07%
2026-02-12	13.34	13.09	-0.21	-1.58%	13.08	13.34	34530	4542	1.55%
2026-02-11	13.39	13.30	-0.12	-0.89%	13.28	13.41	24912	3323	1.12%
2026-02-10	13.39	13.42	0.06	0.45%	13.31	13.45	31556	4225	1.41%
2026-02-09	13.31	13.36	0.08	0.60%	13.29	13.41	30495	4070	1.37%
2026-02-06	13.28	13.28	-0.01	-0.08%	13.25	13.40	33930	4520	1.52%
2026-02-05	13.28	13.29	-0.02	-0.15%	13.19	13.42	35183	4691	1.58%
2026-02-04	13.18	13.31	0.18	1.37%	13.10	13.34	41070	5448	1.84%
2026-02-03	13.17	13.13	-0.03	-0.23%	13.08	13.28	36997	4861	1.66%
2026-02-02	13.17	13.16	-0.02	-0.15%	13.12	13.44	56730	7550	2.54%
2026-01-30	13.20	13.18	-0.04	-0.30%	13.03	13.42	50209	6633	2.25%
2026-01-29	13.16	13.22	0.07	0.53%	12.95	13.29	42130	5551	1.89%
2026-01-28	13.34	13.15	-0.20	-1.50%	13.15	13.36	42994	5683	1.93%