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
2026-06-24	10.02	9.61	-0.40	-4.00%	9.60	10.04	33922	3308	1.52%
2026-06-23	9.76	10.01	0.22	2.25%	9.71	10.19	40349	4048	1.81%
2026-06-22	9.68	9.79	0.10	1.03%	9.27	9.79	38683	3675	1.73%
2026-06-18	9.67	9.69	-0.04	-0.41%	9.53	9.79	21812	2112	0.98%
2026-06-17	9.98	9.73	-0.25	-2.51%	9.70	10.00	23936	2338	1.07%
2026-06-16	9.98	9.98	0.03	0.30%	9.70	10.02	28130	2775	1.26%
2026-06-15	10.13	9.95	-0.19	-1.87%	9.88	10.32	38540	3876	1.73%
2026-06-12	9.98	10.14	0.19	1.91%	9.83	10.20	27601	2779	1.24%
2026-06-11	10.06	9.95	-0.12	-1.19%	9.76	10.12	23584	2334	1.06%
2026-06-10	10.05	10.07	-0.03	-0.30%	9.90	10.13	20336	2034	0.91%
2026-06-09	10.11	10.10	-0.01	-0.10%	9.97	10.27	20189	2043	0.90%
2026-06-08	10.14	10.11	-0.21	-2.03%	9.87	10.36	30912	3125	1.39%
2026-06-05	10.19	10.32	0.21	2.08%	10.11	10.38	21728	2231	0.97%
2026-06-04	10.29	10.11	-0.21	-2.03%	10.02	10.37	25007	2536	1.12%
2026-06-03	10.60	10.32	-0.29	-2.73%	10.27	10.63	28886	2995	1.29%
2026-06-02	10.91	10.61	-0.31	-2.84%	10.54	10.94	33576	3580	1.51%
2026-06-01	10.32	10.92	0.35	3.31%	10.31	10.99	44615	4813	2.00%
2026-05-29	10.53	10.57	0.05	0.48%	10.45	10.68	33173	3508	1.49%
2026-05-28	10.58	10.52	-0.07	-0.66%	10.30	10.65	30178	3166	1.35%
2026-05-27	10.77	10.59	-0.20	-1.85%	10.45	10.77	35479	3753	1.59%
2026-05-26	11.11	10.79	-0.38	-3.40%	10.71	11.15	43809	4760	1.96%
2026-05-25	11.22	11.17	-0.05	-0.45%	11.10	11.35	26339	2949	1.18%
2026-05-22	11.11	11.22	0.06	0.54%	11.03	11.35	33571	3745	1.50%
2026-05-21	11.50	11.16	-0.30	-2.62%	11.06	11.67	31586	3588	1.42%
2026-05-20	11.71	11.46	-0.23	-1.97%	11.43	11.71	22081	2540	0.99%
2026-05-19	11.55	11.69	0.18	1.56%	11.53	11.81	22416	2612	1.00%
2026-05-18	11.60	11.51	-0.06	-0.52%	11.30	11.63	37956	4335	1.70%
2026-05-15	11.78	11.57	-0.21	-1.78%	11.52	11.80	26504	3087	1.19%
2026-05-14	11.99	11.78	-0.14	-1.17%	11.75	11.99	24436	2887	1.10%
2026-05-13	11.95	11.92	-0.03	-0.25%	11.87	12.08	27803	3315	1.25%
2026-05-12	12.18	11.95	-0.29	-2.37%	11.90	12.19	31370	3770	1.41%
2026-05-11	12.18	12.24	0.07	0.58%	12.07	12.25	37020	4506	1.66%
2026-05-08	12.00	12.17	0.16	1.33%	11.95	12.21	35024	4246	1.57%
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%