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
2026-03-20	17.16	16.92	-0.20	-1.17%	16.91	17.21	51923	8842	1.31%
2026-03-19	17.27	17.12	-0.26	-1.50%	17.11	17.33	36978	6362	0.93%
2026-03-18	17.33	17.38	0.02	0.12%	17.18	17.44	34768	6003	0.88%
2026-03-17	17.46	17.36	-0.07	-0.40%	17.34	17.57	36538	6379	0.92%
2026-03-16	17.60	17.43	-0.08	-0.46%	17.35	17.60	30801	5368	0.78%
2026-03-13	17.49	17.51	0.00	0.00%	17.41	17.58	34338	6019	0.86%
2026-03-12	17.47	17.51	0.03	0.17%	17.42	17.55	34161	5972	0.86%
2026-03-11	17.45	17.48	0.04	0.23%	17.33	17.50	32499	5659	0.82%
2026-03-10	17.36	17.44	0.14	0.81%	17.35	17.46	40827	7105	1.03%
2026-03-09	17.37	17.30	-0.22	-1.26%	17.25	17.42	51577	8938	1.30%
2026-03-06	17.18	17.52	0.31	1.80%	17.14	17.55	50180	8717	1.26%
2026-03-05	17.29	17.21	0.06	0.35%	17.18	17.30	42898	7393	1.08%
2026-03-04	17.54	17.15	-0.42	-2.39%	17.10	17.54	80754	13951	2.03%
2026-03-03	17.83	17.57	-0.21	-1.18%	17.51	18.07	70068	12467	1.76%
2026-03-02	17.85	17.78	-0.20	-1.11%	17.63	17.92	63341	11254	1.59%
2026-02-27	17.90	17.98	0.06	0.33%	17.89	18.00	31158	5596	0.78%
2026-02-26	18.04	17.92	-0.09	-0.50%	17.88	18.04	46695	8371	1.18%
2026-02-25	18.02	18.01	-0.01	-0.06%	17.98	18.14	62837	11353	1.58%
2026-02-24	17.90	18.02	0.17	0.95%	17.89	18.03	51226	9204	1.29%
2026-02-13	17.90	17.85	-0.03	-0.17%	17.83	17.94	38223	6832	0.96%
2026-02-12	17.97	17.88	-0.11	-0.61%	17.86	17.99	32963	5903	0.83%
2026-02-11	18.03	17.99	-0.04	-0.22%	17.98	18.08	33190	5982	0.84%
2026-02-10	18.12	18.03	-0.08	-0.44%	18.01	18.12	47860	8637	1.20%
2026-02-09	18.17	18.11	0.01	0.06%	18.08	18.23	42846	7763	1.08%
2026-02-06	18.15	18.10	-0.05	-0.28%	18.10	18.28	42508	7733	1.07%
2026-02-05	18.13	18.15	-0.01	-0.06%	18.07	18.21	35806	6494	0.90%
2026-02-04	18.05	18.16	0.11	0.61%	17.98	18.16	38784	7018	0.98%
2026-02-03	18.01	18.05	0.19	1.06%	17.92	18.06	33671	6064	0.85%
2026-02-02	18.16	17.86	-0.30	-1.65%	17.81	18.27	70824	12789	1.78%
2026-01-30	18.17	18.16	-0.07	-0.38%	18.05	18.33	59603	10840	1.50%
2026-01-29	18.33	18.23	-0.09	-0.49%	18.11	18.33	63871	11620	1.61%
2026-01-28	18.47	18.32	-0.17	-0.92%	18.32	18.50	65376	12019	1.65%
2026-01-27	18.80	18.49	-0.29	-1.54%	18.32	18.80	90788	16773	2.29%
2026-01-26	18.74	18.78	0.07	0.37%	18.52	18.83	103799	19414	2.61%
2026-01-23	18.70	18.71	0.29	1.57%	18.63	19.01	146531	27492	3.69%
2026-01-22	18.33	18.42	0.11	0.60%	18.31	18.47	48632	8946	1.22%
2026-01-21	18.38	18.31	-0.11	-0.60%	18.27	18.43	53375	9794	1.34%
2026-01-20	18.31	18.42	0.11	0.60%	18.30	18.55	64985	11954	1.64%
2026-01-19	18.19	18.31	0.13	0.72%	18.12	18.49	55160	10096	1.39%
2026-01-16	18.67	18.18	-0.40	-2.15%	18.15	18.67	93320	17109	2.35%
2026-01-15	18.37	18.58	0.11	0.60%	18.37	18.94	79686	14846	2.01%
2026-01-14	18.60	18.47	-0.12	-0.65%	18.31	18.71	109270	20269	2.75%
2026-01-13	18.59	18.59	0.00	0.00%	18.54	18.83	97440	18217	2.45%
2026-01-12	18.67	18.59	-0.08	-0.43%	18.52	18.85	75530	14052	1.90%
2026-01-09	18.31	18.67	0.33	1.80%	18.31	18.73	81595	15184	2.05%
2026-01-08	18.40	18.34	-0.06	-0.33%	18.28	18.44	59761	10971	1.50%
2026-01-07	18.29	18.40	0.10	0.55%	18.27	18.50	78616	14461	1.98%
2026-01-06	18.22	18.30	0.12	0.66%	18.17	18.42	70198	12820	1.77%
2026-01-05	17.81	18.18	0.36	2.02%	17.78	18.40	90203	16390	2.27%
2025-12-31	17.74	17.82	0.11	0.62%	17.70	17.83	35892	6374	0.90%
2025-12-30	17.75	17.71	-0.05	-0.28%	17.66	17.78	32590	5772	0.82%
2025-12-29	17.95	17.76	-0.21	-1.17%	17.70	17.98	53768	9576	1.35%
2025-12-26	18.15	17.97	-0.17	-0.94%	17.94	18.16	54459	9820	1.37%
2025-12-25	18.09	18.14	0.04	0.22%	18.00	18.14	32655	5902	0.82%
2025-12-24	18.11	18.10	-0.02	-0.11%	18.01	18.12	43945	7937	1.11%
2025-12-23	18.09	18.12	-0.01	-0.06%	18.05	18.32	46988	8535	1.18%
2025-12-22	18.30	18.13	-0.16	-0.87%	18.09	18.37	66694	12132	1.68%
2025-12-19	18.45	18.29	-0.19	-1.03%	18.20	18.46	61418	11265	1.55%
2025-12-18	17.72	18.48	0.75	4.23%	17.68	18.49	131579	24054	3.31%
2025-12-17	17.49	17.73	0.21	1.20%	17.46	17.75	42350	7476	1.07%
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%