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
2025-08-01	13.21	13.51	0.34	2.58%	13.13	13.58	104629	14054	4.69%
2025-07-31	13.56	13.17	-0.44	-3.23%	13.14	13.56	83772	11147	3.76%
2025-07-30	13.29	13.61	0.21	1.57%	13.26	13.68	141277	19104	6.33%
2025-07-29	13.07	13.40	0.32	2.45%	12.90	13.77	131471	17539	5.89%
2025-07-28	13.17	13.08	-0.05	-0.38%	13.01	13.19	35916	4693	1.61%
2025-07-25	13.08	13.13	0.04	0.31%	13.07	13.26	48492	6383	2.17%
2025-07-24	12.95	13.09	0.13	1.00%	12.91	13.09	45008	5874	2.02%
2025-07-23	13.06	12.96	-0.08	-0.61%	12.93	13.13	43488	5671	1.95%
2025-07-22	13.16	13.04	-0.12	-0.91%	12.98	13.19	42539	5550	1.91%
2025-07-21	13.09	13.16	0.07	0.53%	12.97	13.18	44332	5810	1.99%
2025-07-18	13.19	13.09	-0.05	-0.38%	13.06	13.25	42895	5623	1.92%
2025-07-17	12.98	13.14	0.15	1.15%	12.98	13.32	63867	8416	2.86%
2025-07-16	12.77	12.99	0.27	2.12%	12.73	12.99	56930	7359	2.55%
2025-07-15	13.02	12.72	-0.38	-2.90%	12.60	13.02	59994	7659	2.69%
2025-07-14	12.97	13.10	0.13	1.00%	12.92	13.19	69376	9094	3.11%
2025-07-11	12.92	12.97	0.05	0.39%	12.72	12.97	56455	7267	2.53%
2025-07-10	12.76	12.92	0.12	0.94%	12.75	12.92	45064	5792	2.02%
2025-07-09	12.73	12.80	0.06	0.47%	12.63	12.80	35357	4510	1.58%
2025-07-08	12.68	12.74	0.07	0.55%	12.64	12.75	28808	3660	1.29%
2025-07-07	12.54	12.67	0.12	0.96%	12.53	12.70	25405	3212	1.14%
2025-07-04	12.71	12.55	-0.16	-1.26%	12.55	12.75	45938	5791	2.06%
2025-07-03	12.70	12.71	-0.04	-0.31%	12.68	12.85	71726	9152	3.22%
2025-07-02	12.77	12.75	-0.02	-0.16%	12.68	12.86	37449	4777	1.68%
2025-07-01	12.74	12.77	0.07	0.55%	12.63	12.79	41338	5258	1.85%
2025-06-30	12.72	12.70	-0.01	-0.08%	12.63	12.79	48803	6199	2.19%
2025-06-27	12.70	12.71	0.01	0.08%	12.69	12.80	49366	6283	2.21%
2025-06-26	12.80	12.70	-0.03	-0.24%	12.62	12.81	25823	3280	1.16%
2025-06-25	12.68	12.73	0.04	0.32%	12.56	12.76	31872	4038	1.43%
2025-06-24	12.47	12.69	0.22	1.76%	12.47	12.74	32984	4175	1.48%
2025-06-23	12.40	12.47	0.04	0.32%	12.35	12.53	39450	4918	1.77%
2025-06-20	12.48	12.43	-0.04	-0.32%	12.39	12.56	19133	2385	0.86%
2025-06-19	12.72	12.47	-0.29	-2.27%	12.44	12.79	35909	4516	1.61%
2025-06-18	12.95	12.76	-0.26	-2.00%	12.68	12.95	34051	4351	1.53%
2025-06-17	13.06	13.02	0.01	0.08%	12.92	13.17	33622	4383	1.51%
2025-06-16	12.94	13.01	0.06	0.46%	12.82	13.14	28285	3687	1.27%
2025-06-13	13.31	12.95	-0.44	-3.29%	12.81	13.35	81224	10573	3.64%
2025-06-12	13.30	13.39	0.13	0.98%	13.26	13.56	69337	9286	3.11%
2025-06-11	13.27	13.26	-0.01	-0.08%	13.21	13.38	43664	5798	1.96%
2025-06-10	13.31	13.27	-0.03	-0.23%	13.13	13.40	68587	9104	3.07%
2025-06-09	13.20	13.30	0.11	0.83%	13.18	13.40	70782	9421	3.17%
2025-06-06	13.35	13.19	-0.13	-0.98%	13.13	13.37	56735	7501	2.54%
2025-06-05	13.53	13.32	-0.24	-1.77%	13.25	13.93	78289	10499	3.51%
2025-06-04	13.84	13.56	-0.28	-2.02%	13.29	13.84	114059	15359	5.11%
2025-06-03	13.45	13.84	0.06	0.44%	13.43	13.90	110737	15174	4.96%
2025-05-30	13.70	13.78	0.05	0.36%	13.60	14.14	143260	19834	6.42%
2025-05-29	13.56	13.73	-0.17	-1.22%	13.36	14.10	136676	18702	6.13%
2025-05-28	14.20	13.90	-0.97	-6.52%	13.90	14.29	202393	28436	9.07%
2025-05-27	14.10	14.87	0.77	5.46%	13.80	15.37	376207	54439	16.86%
2025-05-26	13.10	14.10	1.01	7.72%	12.74	14.40	354787	48880	15.90%
2025-05-23	13.19	13.09	-0.15	-1.13%	12.95	13.57	187378	24805	8.40%
2025-05-22	12.74	13.24	0.44	3.44%	12.66	13.88	209660	27881	9.40%
2025-05-21	12.81	12.80	0.05	0.39%	12.73	13.27	147748	19172	6.62%
2025-05-20	12.33	12.75	0.46	3.74%	12.25	13.50	123377	15738	5.53%
2025-05-19	12.26	12.29	0.03	0.24%	12.15	12.33	36321	4454	1.63%
2025-05-16	12.03	12.26	0.20	1.66%	12.01	12.32	41161	5021	1.85%
2025-05-15	12.00	12.06	0.06	0.50%	11.96	12.16	32975	3982	1.48%
2025-05-14	11.94	12.00	0.02	0.17%	11.88	12.03	25734	3074	1.15%
2025-05-13	12.04	11.98	0.00	0.00%	11.90	12.09	31086	3731	1.39%
2025-05-12	12.22	11.98	-0.14	-1.16%	11.93	12.22	40110	4817	1.80%
2025-05-09	12.21	12.12	-0.09	-0.74%	12.07	12.26	17329	2104	0.78%
2025-05-08	12.16	12.21	0.05	0.41%	12.07	12.25	24057	2936	1.08%
2025-05-07	12.14	12.16	0.14	1.16%	12.07	12.26	29794	3625	1.34%
2025-05-06	11.85	12.02	0.20	1.69%	11.85	12.04	26872	3220	1.20%
2025-04-30	12.03	11.82	-0.34	-2.80%	11.80	12.10	46568	5527	2.09%
2025-04-29	11.98	12.16	0.18	1.50%	11.93	12.19	23276	2823	1.04%
2025-04-28	12.16	11.98	-0.24	-1.96%	11.92	12.20	21838	2627	0.98%
2025-04-25	12.21	12.22	0.03	0.25%	12.10	12.27	25773	3146	1.16%
2025-04-24	12.24	12.19	-0.04	-0.33%	12.06	12.26	25098	3055	1.13%