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
2025-09-16	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%
2025-07-24	17.54	17.70	0.09	0.51%	17.53	17.71	66066	11653	1.66%
2025-07-23	17.59	17.61	0.01	0.06%	17.57	17.84	85128	15062	2.14%
2025-07-22	17.52	17.60	0.08	0.46%	17.44	17.65	71132	12488	1.79%
2025-07-21	17.40	17.52	0.08	0.46%	17.36	17.54	63082	11028	1.59%
2025-07-18	17.43	17.44	0.00	0.00%	17.29	17.49	50140	8704	1.26%
2025-07-17	17.28	17.44	0.21	1.22%	17.28	17.62	91030	15901	2.29%
2025-07-16	17.14	17.23	0.12	0.70%	17.12	17.25	45696	7851	1.15%
2025-07-15	17.30	17.11	-0.20	-1.16%	17.00	17.31	67824	11612	1.71%
2025-07-14	17.29	17.31	0.02	0.12%	17.26	17.37	35780	6192	0.90%
2025-07-11	17.26	17.29	0.00	0.00%	17.22	17.36	56632	9803	1.43%
2025-07-10	17.08	17.29	0.19	1.11%	17.08	17.29	58003	9986	1.46%
2025-07-09	17.10	17.10	-0.03	-0.18%	17.07	17.18	53382	9143	1.34%
2025-07-08	17.14	17.13	0.02	0.12%	17.07	17.23	53135	9096	1.34%
2025-07-07	17.18	17.11	-0.08	-0.47%	17.11	17.21	53418	9154	1.34%
2025-07-04	17.07	17.19	0.16	0.94%	16.99	17.35	102890	17680	2.59%
2025-07-03	16.95	17.03	0.09	0.53%	16.93	17.05	51078	8681	1.29%
2025-07-02	16.92	16.94	0.03	0.18%	16.87	17.01	41982	7109	1.06%
2025-07-01	16.83	16.91	0.00	0.00%	16.81	16.94	42667	7205	1.07%
2025-06-30	16.86	16.91	0.06	0.36%	16.77	17.11	45944	7753	1.16%
2025-06-27	16.74	16.85	0.11	0.66%	16.73	16.96	48162	8123	1.21%
2025-06-26	16.78	16.74	-0.03	-0.18%	16.72	16.80	31837	5336	0.80%
2025-06-25	16.77	16.77	0.03	0.18%	16.66	16.81	39847	6665	1.00%
2025-06-24	16.59	16.74	0.19	1.15%	16.56	16.76	39612	6609	1.00%
2025-06-23	16.43	16.55	0.02	0.12%	16.41	16.59	26819	4429	0.68%
2025-06-20	16.40	16.53	0.17	1.04%	16.39	16.58	35530	5859	0.89%
2025-06-19	16.57	16.36	-0.21	-1.27%	16.32	16.60	53495	8787	1.35%
2025-06-18	16.72	16.57	-0.19	-1.13%	16.52	16.73	46498	7715	1.17%
2025-06-17	16.79	16.76	-0.02	-0.12%	16.67	16.92	51206	8583	1.29%
2025-06-16	16.82	16.78	-0.10	-0.59%	16.75	16.92	50442	8487	1.27%
2025-06-13	17.03	16.88	-0.16	-0.94%	16.77	17.05	53429	9010	1.35%
2025-06-12	17.04	17.04	0.00	0.00%	16.95	17.07	40653	6911	1.02%
2025-06-11	17.01	17.04	0.04	0.24%	17.00	17.10	36161	6162	0.91%
2025-06-10	17.00	17.00	0.00	0.00%	16.86	17.10	53267	9053	1.34%
2025-06-09	16.92	17.00	0.10	0.59%	16.86	17.05	38225	6496	0.96%