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
2025-10-31	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%
2025-09-05	17.93	18.20	0.25	1.39%	17.84	18.25	60173	10859	1.52%
2025-09-04	17.93	17.95	-0.01	-0.06%	17.83	18.06	59904	10754	1.51%
2025-09-03	18.18	17.96	-0.24	-1.32%	17.94	18.23	61772	11146	1.56%
2025-09-02	18.26	18.20	-0.09	-0.49%	18.01	18.35	75462	13704	1.90%
2025-09-01	18.18	18.29	0.12	0.66%	17.97	18.37	86487	15742	2.18%
2025-08-29	18.09	18.17	-0.01	-0.06%	18.01	18.35	94695	17242	2.38%
2025-08-28	18.27	18.18	-0.09	-0.49%	17.82	18.40	110268	19972	2.78%
2025-08-27	18.82	18.27	-0.56	-2.97%	18.22	18.90	117034	21713	2.95%
2025-08-26	18.73	18.83	0.11	0.59%	18.60	18.90	85192	16009	2.14%
2025-08-25	18.67	18.72	0.09	0.48%	18.57	18.77	92849	17333	2.34%
2025-08-22	18.69	18.63	-0.05	-0.27%	18.48	18.72	78732	14627	1.98%
2025-08-21	18.65	18.68	0.04	0.21%	18.59	18.72	66958	12495	1.69%
2025-08-20	18.50	18.64	0.14	0.76%	18.39	18.64	76418	14178	1.92%
2025-08-19	18.44	18.50	0.11	0.60%	18.40	18.69	104659	19421	2.64%
2025-08-18	18.46	18.39	-0.05	-0.27%	18.34	18.50	95880	17671	2.41%
2025-08-15	18.25	18.44	0.19	1.04%	18.20	18.44	66918	12254	1.68%
2025-08-14	18.44	18.25	-0.19	-1.03%	18.24	18.51	79015	14539	1.99%
2025-08-13	18.35	18.44	0.09	0.49%	18.21	18.54	89217	16378	2.25%
2025-08-12	18.29	18.35	0.04	0.22%	18.29	18.57	80622	14842	2.03%
2025-08-11	18.27	18.31	0.03	0.16%	18.20	18.34	69661	12732	1.75%
2025-08-08	18.29	18.28	0.01	0.05%	18.14	18.33	68339	12472	1.72%
2025-08-07	18.35	18.27	-0.06	-0.33%	18.24	18.47	68400	12535	1.72%
2025-08-06	18.55	18.33	-0.21	-1.13%	18.23	18.61	102593	18798	2.58%
2025-08-05	18.53	18.54	0.00	0.00%	18.42	18.61	93243	17244	2.35%
2025-08-04	18.54	18.54	-0.15	-0.80%	18.25	18.60	139065	25621	3.50%
2025-08-01	18.06	18.69	0.63	3.49%	18.06	18.96	228965	42807	5.76%
2025-07-31	18.44	18.06	-0.28	-1.53%	17.96	18.49	132055	23987	3.32%
2025-07-30	17.95	18.34	0.45	2.52%	17.90	18.71	235469	43288	5.93%
2025-07-29	17.83	17.89	0.06	0.34%	17.60	17.91	87170	15503	2.19%
2025-07-28	17.92	17.83	0.14	0.79%	17.81	18.15	103048	18453	2.59%
2025-07-25	17.83	17.69	-0.01	-0.06%	17.65	17.92	85575	15220	2.15%