柳药集团 (603368) - 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
2025-12-16	17.51	17.52	-0.06	-0.34%	17.38	17.58	36673	6414	0.92%
2025-12-15	17.54	17.58	0.04	0.23%	17.38	17.66	63189	11079	1.59%
2025-12-12	17.82	17.54	-0.25	-1.41%	17.54	17.83	95593	16831	2.41%
2025-12-11	18.10	17.79	-0.25	-1.39%	17.73	18.14	58311	10413	1.47%
2025-12-10	17.96	18.04	0.06	0.33%	17.89	18.13	40757	7338	1.03%
2025-12-09	18.33	17.98	-0.37	-2.02%	17.97	18.39	56547	10244	1.42%
2025-12-08	18.48	18.35	-0.05	-0.27%	18.27	18.58	53880	9904	1.36%
2025-12-05	18.41	18.40	-0.06	-0.33%	18.24	18.47	44166	8111	1.11%
2025-12-04	18.49	18.46	-0.03	-0.16%	18.31	18.53	32211	5930	0.81%
2025-12-03	18.32	18.49	0.11	0.60%	18.28	18.51	49805	9170	1.25%
2025-12-02	18.10	18.38	0.28	1.55%	18.02	18.44	52699	9630	1.33%
2025-12-01	17.98	18.10	0.17	0.95%	17.95	18.14	40047	7231	1.01%
2025-11-28	17.97	17.93	-0.05	-0.28%	17.85	18.02	28677	5140	0.72%
2025-11-27	18.11	17.98	-0.09	-0.50%	17.96	18.11	41764	7523	1.05%
2025-11-26	17.98	18.07	0.10	0.56%	17.96	18.26	43618	7907	1.10%
2025-11-25	18.00	17.97	0.07	0.39%	17.93	18.09	34220	6170	0.86%
2025-11-24	17.87	17.90	0.16	0.90%	17.77	18.03	43893	7871	1.11%
2025-11-21	18.35	17.74	-0.71	-3.85%	17.73	18.49	108902	19610	2.74%
2025-11-20	18.65	18.45	-0.15	-0.81%	18.42	18.72	50672	9397	1.28%
2025-11-19	18.78	18.60	-0.22	-1.17%	18.51	18.87	47188	8791	1.19%
2025-11-18	19.03	18.82	-0.21	-1.10%	18.74	19.11	57494	10852	1.45%
2025-11-17	19.39	19.03	-0.36	-1.86%	18.96	19.52	82617	15857	2.08%
2025-11-14	19.22	19.39	0.11	0.57%	19.19	19.64	103469	20138	2.61%
2025-11-13	19.39	19.28	-0.13	-0.67%	19.09	19.44	79612	15343	2.00%
2025-11-12	19.37	19.41	0.07	0.36%	19.31	19.48	65558	12721	1.65%
2025-11-11	19.37	19.34	-0.01	-0.05%	19.27	19.41	45540	8806	1.15%
2025-11-10	19.23	19.35	0.11	0.57%	19.12	19.47	69342	13410	1.75%
2025-11-07	18.96	19.24	0.24	1.26%	18.91	19.35	88377	16943	2.23%
2025-11-06	18.97	19.00	0.02	0.11%	18.82	19.03	56064	10612	1.41%
2025-11-05	18.80	18.98	0.29	1.55%	18.70	19.04	86605	16329	2.18%
2025-11-04	18.78	18.69	-0.13	-0.69%	18.58	18.78	42935	8029	1.08%
2025-11-03	18.71	18.82	0.16	0.86%	18.50	18.84	60432	11321	1.52%
2025-10-31	18.36	18.66	0.31	1.69%	18.36	18.72	73828	13683	1.86%
2025-10-30	18.21	18.35	0.01	0.05%	18.21	18.60	69442	12805	1.75%
2025-10-29	18.45	18.34	-0.14	-0.76%	18.19	18.47	54776	10029	1.38%
2025-10-28	18.59	18.48	-0.12	-0.65%	18.45	18.61	42990	7961	1.08%
2025-10-27	18.44	18.60	0.17	0.92%	18.41	18.69	57853	10721	1.46%
2025-10-24	18.70	18.43	-0.27	-1.44%	18.30	18.77	93737	17343	2.36%
2025-10-23	18.68	18.70	-0.01	-0.05%	18.53	18.75	42617	7936	1.07%
2025-10-22	18.73	18.71	-0.06	-0.32%	18.67	18.85	39624	7429	1.00%
2025-10-21	18.58	18.77	0.19	1.02%	18.52	18.82	54297	10139	1.37%
2025-10-20	18.62	18.58	0.03	0.16%	18.42	18.73	50625	9391	1.27%
2025-10-17	18.83	18.55	-0.30	-1.59%	18.51	18.99	65314	12230	1.64%
2025-10-16	19.19	18.85	-0.32	-1.67%	18.83	19.20	63665	12076	1.60%
2025-10-15	18.84	19.17	0.35	1.86%	18.83	19.18	66816	12724	1.68%
2025-10-14	18.83	18.82	-0.05	-0.26%	18.77	19.08	80655	15260	2.03%
2025-10-13	18.71	18.87	-0.33	-1.72%	18.51	18.93	96801	18063	2.44%
2025-10-10	18.86	19.20	0.33	1.75%	18.80	19.51	120992	23125	3.05%
2025-10-09	18.86	18.87	0.17	0.91%	18.76	19.17	85618	16205	2.16%
2025-09-30	19.06	18.70	-0.36	-1.89%	18.68	19.07	85683	16143	2.16%
2025-09-29	19.12	19.06	-0.05	-0.26%	18.86	19.15	63389	12037	1.60%
2025-09-26	19.21	19.11	-0.23	-1.19%	19.02	19.34	62404	11951	1.57%
2025-09-25	19.51	19.34	-0.31	-1.58%	19.18	19.58	90192	17442	2.27%
2025-09-24	19.29	19.65	0.33	1.71%	19.13	19.74	112204	21769	2.83%
2025-09-23	19.78	19.32	-0.49	-2.47%	19.00	19.79	128010	24679	3.22%
2025-09-22	20.45	19.81	-0.50	-2.46%	19.66	20.92	161592	32490	4.07%
2025-09-19	20.08	20.31	0.28	1.40%	19.63	20.53	240369	48193	6.05%
2025-09-18	18.81	20.03	1.13	5.98%	18.81	20.58	392452	78584	9.88%
2025-09-17	18.65	18.90	0.19	1.02%	18.65	19.13	92962	17596	2.34%
2025-09-16	18.70	18.71	0.01	0.05%	18.53	18.79	62855	11724	1.58%
2025-09-15	18.89	18.70	-0.22	-1.16%	18.66	18.90	77742	14579	1.96%
2025-09-12	19.00	18.92	-0.09	-0.47%	18.83	19.26	134361	25524	3.38%
2025-09-11	18.26	19.01	0.70	3.82%	18.09	19.50	202539	38192	5.10%
2025-09-10	18.29	18.31	0.02	0.11%	18.15	18.33	42310	7729	1.07%
2025-09-09	18.25	18.29	-0.03	-0.16%	18.21	18.36	46101	8428	1.16%
2025-09-08	18.19	18.32	0.12	0.66%	18.17	18.34	53436	9751	1.35%