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
2026-06-24	15.73	15.46	-0.27	-1.72%	15.37	15.85	28697	4474	0.72%
2026-06-23	15.54	15.73	0.21	1.35%	15.48	15.84	35964	5649	0.91%
2026-06-22	15.44	15.52	0.08	0.52%	15.06	15.53	29929	4568	0.75%
2026-06-18	15.54	15.44	-0.12	-0.77%	15.43	15.67	25016	3886	0.63%
2026-06-17	15.80	15.56	-0.34	-2.14%	15.54	15.85	22279	3484	0.56%
2026-06-16	16.02	15.90	-0.12	-0.75%	15.68	16.02	49931	7879	1.26%
2026-06-15	16.68	16.68	0.07	0.42%	16.53	16.77	49437	8229	1.24%
2026-06-12	16.49	16.61	0.10	0.61%	16.44	16.71	55751	9236	1.40%
2026-06-11	16.39	16.51	0.08	0.49%	16.27	16.53	43175	7076	1.09%
2026-06-10	16.06	16.43	0.28	1.73%	16.03	16.48	39138	6383	0.99%
2026-06-09	16.20	16.15	0.03	0.19%	15.99	16.20	27829	4480	0.70%
2026-06-08	16.20	16.12	-0.22	-1.35%	15.99	16.50	39181	6358	0.99%
2026-06-05	15.93	16.34	0.49	3.09%	15.93	16.46	48211	7833	1.21%
2026-06-04	16.13	15.85	-0.28	-1.74%	15.78	16.14	23807	3789	0.60%
2026-06-03	16.36	16.13	-0.22	-1.35%	16.06	16.36	26826	4336	0.68%
2026-06-02	16.31	16.35	-0.02	-0.12%	16.26	16.38	27490	4486	0.69%
2026-06-01	16.13	16.37	0.34	2.12%	15.98	16.39	47947	7770	1.21%
2026-05-29	15.73	16.03	0.26	1.65%	15.70	16.11	33011	5269	0.83%
2026-05-28	15.75	15.77	-0.06	-0.38%	15.63	15.89	18692	2945	0.47%
2026-05-27	16.01	15.83	-0.20	-1.25%	15.65	16.03	39684	6277	1.00%
2026-05-26	16.03	16.03	-0.03	-0.19%	15.94	16.06	21133	3378	0.53%
2026-05-25	16.12	16.06	-0.04	-0.25%	15.98	16.14	23481	3769	0.59%
2026-05-22	16.21	16.10	-0.02	-0.12%	15.98	16.21	29894	4803	0.75%
2026-05-21	16.30	16.12	-0.14	-0.86%	16.12	16.43	29174	4750	0.73%
2026-05-20	16.38	16.26	-0.17	-1.03%	16.19	16.42	26064	4237	0.66%
2026-05-19	16.30	16.43	0.13	0.80%	16.26	16.47	21735	3556	0.55%
2026-05-18	16.50	16.30	-0.25	-1.51%	16.27	16.55	36366	5948	0.92%
2026-05-15	16.53	16.55	0.02	0.12%	16.50	16.75	36451	6050	0.92%
2026-05-14	16.82	16.53	-0.27	-1.61%	16.51	16.84	43625	7252	1.10%
2026-05-13	16.85	16.80	-0.04	-0.24%	16.73	16.89	31382	5266	0.79%
2026-05-12	17.02	16.84	-0.20	-1.17%	16.83	17.05	30289	5128	0.76%
2026-05-11	16.94	17.04	0.12	0.71%	16.81	17.06	42174	7143	1.06%
2026-05-08	16.88	16.92	0.06	0.36%	16.79	16.93	30405	5130	0.77%
2026-05-07	16.74	16.86	0.13	0.78%	16.71	16.89	34007	5716	0.86%
2026-05-06	16.72	16.73	-0.01	-0.06%	16.69	16.79	36912	6172	0.93%
2026-04-30	16.60	16.74	-0.24	-1.41%	16.60	16.83	51061	8529	1.29%
2026-04-29	16.70	16.98	0.26	1.56%	16.66	17.03	39228	6637	0.99%
2026-04-28	16.71	16.72	0.00	0.00%	16.64	16.83	26467	4437	0.67%
2026-04-27	16.70	16.72	-0.11	-0.65%	16.59	16.79	30276	5042	0.76%
2026-04-24	16.68	16.83	0.07	0.42%	16.60	16.83	26321	4395	0.66%
2026-04-23	16.86	16.76	-0.12	-0.71%	16.72	16.88	28836	4845	0.73%
2026-04-22	16.88	16.88	-0.03	-0.18%	16.83	16.91	19793	3337	0.50%
2026-04-21	16.90	16.91	0.01	0.06%	16.86	16.96	20018	3385	0.50%
2026-04-20	16.90	16.90	-0.01	-0.06%	16.85	16.96	20066	3392	0.51%
2026-04-17	17.05	16.91	-0.16	-0.94%	16.82	17.05	37514	6340	0.94%
2026-04-16	17.13	17.07	-0.12	-0.70%	16.95	17.19	41278	7036	1.04%
2026-04-15	17.02	17.19	0.21	1.24%	16.99	17.32	62929	10788	1.58%
2026-04-14	16.98	16.98	0.03	0.18%	16.85	17.02	26768	4525	0.67%
2026-04-13	17.14	16.95	-0.21	-1.22%	16.87	17.14	27039	4580	0.68%
2026-04-10	17.10	17.16	0.08	0.47%	17.05	17.25	27935	4795	0.70%
2026-04-09	17.21	17.08	-0.19	-1.10%	17.00	17.34	35120	6023	0.88%
2026-04-08	17.23	17.27	0.18	1.05%	17.14	17.31	46696	8054	1.18%
2026-04-07	17.08	17.09	0.13	0.77%	16.78	17.17	33513	5710	0.84%
2026-04-03	17.20	16.96	-0.27	-1.57%	16.63	17.20	33188	5645	0.84%
2026-04-02	17.19	17.23	0.03	0.17%	17.10	17.32	45146	7778	1.14%
2026-04-01	17.07	17.20	0.21	1.24%	16.90	17.21	47066	8050	1.18%
2026-03-31	17.00	16.99	0.00	0.00%	16.90	17.13	32438	5528	0.82%
2026-03-30	16.64	16.99	0.22	1.31%	16.60	16.99	37789	6360	0.95%
2026-03-27	16.48	16.77	0.14	0.84%	16.46	16.84	35135	5861	0.88%
2026-03-26	16.72	16.63	-0.12	-0.72%	16.63	16.88	29810	4992	0.75%
2026-03-25	16.64	16.75	0.15	0.90%	16.57	16.76	33142	5531	0.83%
2026-03-24	16.41	16.60	0.37	2.28%	16.30	16.62	41472	6826	1.04%
2026-03-23	16.69	16.23	-0.69	-4.08%	16.18	16.69	74432	12251	1.87%
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%