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
2025-04-08	11.50	11.58	0.09	0.78%	11.30	11.73	54325	6255	2.44%
2025-04-07	12.01	11.49	-1.28	-10.02%	11.49	12.42	58871	6849	2.64%
2025-04-03	12.64	12.77	0.03	0.24%	12.64	12.88	23806	3036	1.07%
2025-04-02	12.81	12.74	-0.14	-1.09%	12.72	12.95	25095	3214	1.12%
2025-04-01	12.49	12.88	0.40	3.21%	12.42	13.03	70441	9061	3.16%
2025-03-31	12.66	12.48	-0.24	-1.89%	12.33	12.72	40596	5060	1.82%
2025-03-28	13.02	12.72	-0.33	-2.53%	12.69	13.07	41675	5350	1.87%
2025-03-27	12.91	13.05	0.12	0.93%	12.67	13.06	45890	5921	2.06%
2025-03-26	12.75	12.93	0.13	1.02%	12.71	12.99	41399	5351	1.86%
2025-03-25	12.70	12.80	0.06	0.47%	12.52	12.88	40146	5097	1.80%
2025-03-24	13.04	12.74	-0.37	-2.82%	12.57	13.11	61530	7887	2.76%
2025-03-21	13.33	13.11	-0.22	-1.65%	12.96	13.43	84493	11136	3.79%
2025-03-20	13.07	13.33	0.19	1.45%	13.04	13.41	96393	12813	4.32%
2025-03-19	13.00	13.14	0.12	0.92%	12.96	13.35	87514	11522	3.92%
2025-03-18	13.02	13.02	0.05	0.39%	12.90	13.05	38546	5004	1.73%
2025-03-17	13.10	12.97	-0.11	-0.84%	12.95	13.14	56583	7359	2.54%
2025-03-14	12.78	13.08	0.26	2.03%	12.76	13.10	85625	11093	3.84%
2025-03-13	12.77	12.82	-0.03	-0.23%	12.71	12.95	59448	7622	2.66%
2025-03-12	12.81	12.85	0.02	0.16%	12.72	12.87	59822	7652	2.68%
2025-03-11	12.80	12.83	-0.09	-0.70%	12.60	12.83	64840	8263	2.91%
2025-03-10	12.49	12.92	0.50	4.03%	12.49	12.92	112014	14244	5.02%
2025-03-07	12.52	12.42	-0.10	-0.80%	12.35	12.53	38691	4803	1.73%
2025-03-06	12.42	12.52	0.11	0.89%	12.36	12.56	42990	5364	1.93%
2025-03-05	12.57	12.41	-0.17	-1.35%	12.30	12.58	35170	4349	1.58%
2025-03-04	12.37	12.58	0.16	1.29%	12.34	12.60	26677	3341	1.20%
2025-03-03	12.39	12.42	0.09	0.73%	12.35	12.56	28831	3595	1.29%
2025-02-28	12.52	12.33	-0.28	-2.22%	12.30	12.65	41245	5132	1.85%
2025-02-27	12.65	12.61	-0.07	-0.55%	12.39	12.74	51124	6420	2.29%
2025-02-26	12.53	12.68	0.15	1.20%	12.45	12.70	40045	5052	1.80%
2025-02-25	12.62	12.53	-0.21	-1.65%	12.50	12.72	41807	5267	1.87%
2025-02-24	12.80	12.74	-0.08	-0.62%	12.67	12.87	45036	5742	2.02%
2025-02-21	13.01	12.82	-0.19	-1.46%	12.73	13.10	51234	6564	2.30%
2025-02-20	12.74	13.01	0.28	2.20%	12.70	13.07	60807	7880	2.73%
2025-02-19	12.66	12.73	0.08	0.63%	12.57	12.73	39569	5009	1.77%
2025-02-18	13.16	12.65	-0.51	-3.88%	12.60	13.17	72235	9275	3.24%
2025-02-17	13.16	13.16	-0.04	-0.30%	13.08	13.32	59699	7884	2.68%
2025-02-14	13.10	13.20	0.06	0.46%	13.10	13.33	55450	7319	2.49%
2025-02-13	13.12	13.14	-0.04	-0.30%	13.02	13.28	53594	7049	2.40%
2025-02-12	13.22	13.18	-0.03	-0.23%	13.08	13.25	50390	6622	2.26%
2025-02-11	13.47	13.21	-0.20	-1.49%	13.17	13.47	49490	6548	2.22%
2025-02-10	13.07	13.41	0.34	2.60%	13.04	13.42	83900	11139	3.76%
2025-02-07	12.94	13.07	0.08	0.62%	12.91	13.25	78255	10220	3.51%
2025-02-06	12.81	12.99	0.13	1.01%	12.63	12.99	51305	6586	2.30%
2025-02-05	12.72	12.86	0.20	1.58%	12.60	12.86	40140	5122	1.80%
2025-01-27	12.66	12.66	0.00	0.00%	12.61	12.89	40908	5215	1.83%
2025-01-24	12.71	12.66	0.05	0.40%	12.48	12.71	35109	4425	1.57%
2025-01-23	12.67	12.61	0.07	0.56%	12.58	12.85	46948	5977	2.10%
2025-01-22	12.67	12.54	-0.21	-1.65%	12.50	12.70	31955	4020	1.43%
2025-01-21	12.85	12.75	-0.05	-0.39%	12.60	12.88	29691	3771	1.33%
2025-01-20	12.64	12.80	0.24	1.91%	12.50	13.08	53709	6866	2.41%
2025-01-17	12.52	12.56	-0.02	-0.16%	12.44	12.65	32304	4048	1.45%
2025-01-16	12.44	12.58	0.16	1.29%	12.43	12.67	46759	5872	2.10%
2025-01-15	12.45	12.42	-0.08	-0.64%	12.30	12.53	37954	4718	1.70%
2025-01-14	12.12	12.50	0.38	3.14%	12.10	12.50	61086	7548	2.74%
2025-01-13	11.90	12.12	0.06	0.50%	11.74	12.14	38734	4640	1.74%
2025-01-10	12.49	12.06	-0.48	-3.83%	12.06	12.58	52016	6411	2.33%
2025-01-09	12.48	12.54	-0.05	-0.40%	12.42	12.69	48053	6031	2.15%
2025-01-08	12.61	12.59	-0.05	-0.40%	12.28	12.82	63050	7918	2.83%
2025-01-07	12.85	12.64	-0.26	-2.02%	12.38	12.85	75038	9408	3.36%
2025-01-06	12.53	12.90	0.38	3.04%	12.33	12.98	95911	12249	4.30%
2025-01-03	13.31	12.52	-0.76	-5.72%	12.50	13.44	78313	10074	3.51%
2025-01-02	13.50	13.28	-0.22	-1.63%	13.17	13.80	72188	9757	3.24%
2024-12-31	13.81	13.50	-0.39	-2.81%	13.50	14.12	77360	10650	3.47%
2024-12-30	13.96	13.89	-0.11	-0.79%	13.71	14.09	64311	8909	2.88%