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
2026-05-06	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%
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%