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
2025-10-31	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%
2025-09-05	18.25	18.33	0.07	0.38%	18.11	18.36	170223	30989	0.61%
2025-09-04	18.48	18.26	-0.22	-1.19%	18.09	18.49	206245	37675	0.74%
2025-09-03	18.59	18.48	-0.12	-0.65%	18.32	18.66	202101	37308	0.72%
2025-09-02	18.54	18.60	0.11	0.59%	18.46	18.77	270569	50311	0.97%
2025-09-01	18.70	18.49	-0.18	-0.96%	18.44	18.88	478908	89168	1.72%
2025-08-29	19.01	18.67	-0.28	-1.48%	18.66	19.45	543570	103564	1.95%
2025-08-28	19.08	18.95	-0.04	-0.21%	18.62	19.17	270354	51071	0.97%
2025-08-27	19.36	18.99	-0.37	-1.91%	18.98	19.45	212178	40727	0.76%
2025-08-26	19.43	19.36	-0.12	-0.62%	19.36	19.49	133205	25859	0.48%
2025-08-25	19.19	19.48	0.37	1.94%	19.16	19.50	245558	47495	0.88%
2025-08-22	19.15	19.11	-0.09	-0.47%	18.94	19.22	172422	32810	0.62%
2025-08-21	19.05	19.20	0.18	0.95%	19.04	19.25	173649	33285	0.62%
2025-08-20	18.91	19.02	0.11	0.58%	18.78	19.02	111397	21063	0.40%
2025-08-19	19.00	18.91	-0.04	-0.21%	18.90	19.14	128091	24353	0.46%
2025-08-18	18.85	18.95	0.14	0.74%	18.84	19.18	184310	35075	0.66%
2025-08-15	18.91	18.81	-0.09	-0.48%	18.80	18.96	183444	34610	0.66%
2025-08-14	18.99	18.90	-0.09	-0.47%	18.89	19.20	145713	27745	0.52%
2025-08-13	19.03	18.99	-0.03	-0.16%	18.82	19.05	155565	29469	0.56%
2025-08-12	19.11	19.02	-0.04	-0.21%	19.00	19.19	107918	20581	0.39%
2025-08-11	19.10	19.06	-0.02	-0.10%	19.02	19.15	95725	18251	0.34%
2025-08-08	19.01	19.08	-0.01	-0.05%	19.01	19.15	73236	13982	0.26%
2025-08-07	19.08	19.09	-0.03	-0.16%	19.04	19.21	88674	16953	0.32%
2025-08-06	19.27	19.12	-0.11	-0.57%	19.08	19.32	97627	18687	0.35%
2025-08-05	19.15	19.23	0.04	0.21%	19.11	19.28	98372	18871	0.35%
2025-08-04	19.15	19.19	-0.11	-0.57%	18.88	19.25	156254	29762	0.56%
2025-08-01	19.12	19.30	0.26	1.37%	19.06	19.58	185265	35837	0.66%
2025-07-31	19.27	19.04	-0.31	-1.60%	18.98	19.29	157325	30053	0.56%
2025-07-30	19.09	19.35	0.23	1.20%	19.02	19.68	231561	45002	0.83%
2025-07-29	19.00	19.12	0.13	0.68%	18.90	19.19	132035	25200	0.47%
2025-07-28	18.98	18.99	0.01	0.05%	18.94	19.11	142588	27145	0.51%
2025-07-25	19.14	18.98	-0.19	-0.99%	18.95	19.27	133144	25435	0.48%
2025-07-24	19.10	19.17	0.07	0.37%	18.99	19.27	133452	25501	0.48%