上海医药 (601607) - 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
2025-12-17	17.83	17.91	0.06	0.34%	17.78	17.95	74287	13278	0.27%
2025-12-16	17.91	17.85	-0.11	-0.61%	17.80	17.98	86301	15403	0.31%
2025-12-15	18.00	17.96	-0.09	-0.50%	17.94	18.10	102357	18459	0.37%
2025-12-12	17.80	18.05	0.24	1.35%	17.78	18.09	313832	56529	1.13%
2025-12-11	17.74	17.81	0.06	0.34%	17.69	17.93	140224	25009	0.50%
2025-12-10	17.83	17.75	-0.05	-0.28%	17.69	17.84	118308	21005	0.42%
2025-12-09	17.90	17.80	-0.12	-0.67%	17.75	17.91	84062	14969	0.30%
2025-12-08	17.93	17.92	0.02	0.11%	17.87	17.96	91313	16361	0.33%
2025-12-05	17.88	17.90	0.01	0.06%	17.77	17.90	109724	19566	0.39%
2025-12-04	17.93	17.89	-0.04	-0.22%	17.81	17.95	88784	15868	0.32%
2025-12-03	17.90	17.93	0.05	0.28%	17.86	17.99	127382	22843	0.46%
2025-12-02	17.89	17.88	-0.05	-0.28%	17.84	17.92	79910	14276	0.29%
2025-12-01	17.81	17.93	0.12	0.67%	17.76	17.95	125972	22476	0.45%
2025-11-28	17.83	17.81	0.00	0.00%	17.74	17.84	68128	12114	0.24%
2025-11-27	17.87	17.81	-0.06	-0.34%	17.78	17.88	73695	13134	0.26%
2025-11-26	17.89	17.87	-0.01	-0.06%	17.83	17.98	94295	16887	0.34%
2025-11-25	17.78	17.88	0.12	0.68%	17.70	17.89	104700	18659	0.38%
2025-11-24	17.78	17.76	0.04	0.23%	17.63	17.79	101936	18072	0.37%
2025-11-21	17.88	17.72	-0.20	-1.12%	17.71	17.91	172935	30770	0.62%
2025-11-20	17.93	17.92	0.00	0.00%	17.90	18.03	103575	18593	0.37%
2025-11-19	17.96	17.92	-0.07	-0.39%	17.86	18.02	97645	17500	0.35%
2025-11-18	18.08	17.99	-0.11	-0.61%	17.94	18.16	122016	21979	0.44%
2025-11-17	18.33	18.10	-0.22	-1.20%	18.08	18.35	167220	30333	0.60%
2025-11-14	18.31	18.32	-0.09	-0.49%	18.26	18.56	193023	35555	0.69%
2025-11-13	18.43	18.41	0.00	0.00%	18.24	18.44	156558	28661	0.56%
2025-11-12	18.36	18.41	0.04	0.22%	18.34	18.55	229213	42303	0.82%
2025-11-11	18.25	18.37	0.10	0.55%	18.18	18.41	216742	39646	0.78%
2025-11-10	18.00	18.27	0.31	1.73%	17.95	18.28	268674	48721	0.96%
2025-11-07	17.90	17.96	0.10	0.56%	17.87	18.09	161199	28987	0.58%
2025-11-06	17.86	17.86	0.00	0.00%	17.82	17.89	105371	18822	0.38%
2025-11-05	17.76	17.86	0.04	0.22%	17.73	17.86	117241	20885	0.42%
2025-11-04	17.92	17.82	-0.09	-0.50%	17.78	17.92	160024	28552	0.57%
2025-11-03	17.96	17.91	-0.03	-0.17%	17.87	18.00	220430	39478	0.79%
2025-10-31	18.17	17.94	-0.38	-2.07%	17.80	18.17	356910	64087	1.28%
2025-10-30	18.30	18.32	0.02	0.11%	18.26	18.42	166173	30484	0.60%
2025-10-29	18.30	18.30	0.01	0.05%	18.21	18.32	115642	21123	0.41%
2025-10-28	18.32	18.29	-0.02	-0.11%	18.27	18.40	120305	22042	0.43%
2025-10-27	18.36	18.31	0.03	0.16%	18.22	18.37	127181	23270	0.46%
2025-10-24	18.35	18.28	-0.10	-0.54%	18.25	18.40	109538	20053	0.39%
2025-10-23	18.35	18.38	0.00	0.00%	18.23	18.42	108784	19920	0.39%
2025-10-22	18.24	18.38	0.13	0.71%	18.20	18.44	147414	27067	0.53%
2025-10-21	18.22	18.25	0.05	0.27%	18.13	18.25	123862	22551	0.44%
2025-10-20	18.19	18.20	0.05	0.28%	18.08	18.23	126571	22962	0.45%
2025-10-17	18.35	18.15	-0.18	-0.98%	18.12	18.41	153520	28056	0.55%
2025-10-16	18.38	18.33	-0.06	-0.33%	18.28	18.48	197075	36218	0.71%
2025-10-15	18.30	18.39	0.09	0.49%	18.21	18.54	236766	43560	0.85%
2025-10-14	18.19	18.30	0.10	0.55%	18.16	18.39	177893	32513	0.64%
2025-10-13	18.08	18.20	-0.17	-0.93%	18.03	18.30	178729	32461	0.64%
2025-10-10	18.29	18.37	0.08	0.44%	18.20	18.40	204268	37428	0.73%
2025-10-09	17.90	18.29	0.34	1.89%	17.87	18.34	316268	57445	1.13%
2025-09-30	17.85	17.95	0.12	0.67%	17.78	17.95	143688	25672	0.52%
2025-09-29	17.93	17.83	-0.11	-0.61%	17.76	17.93	180783	32207	0.65%
2025-09-26	17.87	17.94	0.03	0.17%	17.78	17.97	115742	20693	0.41%
2025-09-25	17.98	17.91	-0.13	-0.72%	17.83	18.01	142239	25461	0.51%
2025-09-24	17.79	18.04	0.20	1.12%	17.75	18.11	169247	30439	0.61%
2025-09-23	17.88	17.84	-0.08	-0.45%	17.68	17.98	161473	28726	0.58%
2025-09-22	18.00	17.92	-0.01	-0.06%	17.86	18.08	148353	26616	0.53%
2025-09-19	18.21	17.93	-0.30	-1.65%	17.87	18.21	268324	48290	0.96%
2025-09-18	18.13	18.23	0.11	0.61%	18.08	18.48	328475	59890	1.18%
2025-09-17	18.07	18.12	0.05	0.28%	18.05	18.16	146301	26494	0.52%
2025-09-16	18.20	18.07	-0.06	-0.33%	18.01	18.34	234454	42447	0.84%
2025-09-15	18.05	18.13	0.12	0.67%	18.02	18.21	168056	30451	0.60%
2025-09-12	18.29	18.01	-0.28	-1.53%	17.96	18.32	321326	58207	1.15%
2025-09-11	18.12	18.29	0.14	0.77%	18.00	18.29	151971	27600	0.54%
2025-09-10	18.22	18.15	-0.11	-0.60%	18.12	18.30	112703	20487	0.40%
2025-09-09	18.41	18.26	-0.19	-1.03%	18.18	18.46	162248	29695	0.58%
2025-09-08	18.34	18.45	0.12	0.65%	18.33	18.51	241409	44473	0.87%