东亚药业 (605177) - 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
2025-08-01	20.89	20.88	0.09	0.43%	20.68	21.24	37361	7831	3.32%
2025-07-31	20.52	20.79	0.19	0.92%	20.52	21.35	34534	7222	3.07%
2025-07-30	20.39	20.60	0.28	1.38%	20.37	21.14	42540	8812	3.78%
2025-07-29	20.37	20.32	0.05	0.25%	20.07	20.40	20762	4208	1.84%
2025-07-28	20.29	20.27	0.24	1.20%	20.07	20.37	21203	4292	1.88%
2025-07-25	20.03	20.03	0.00	0.00%	19.90	20.18	14221	2854	1.26%
2025-07-24	19.97	20.03	0.20	1.01%	19.84	20.15	16492	3299	1.46%
2025-07-23	19.93	19.83	-0.12	-0.60%	19.80	20.08	16628	3314	1.48%
2025-07-22	20.15	19.95	-0.21	-1.04%	19.92	20.32	24202	4864	2.15%
2025-07-21	19.65	20.16	0.46	2.34%	19.57	20.38	38724	7732	3.44%
2025-07-18	19.70	19.70	0.00	0.00%	19.40	19.74	18415	3609	1.64%
2025-07-17	19.39	19.70	0.27	1.39%	19.39	19.74	23000	4514	2.04%
2025-07-16	19.29	19.43	0.23	1.20%	19.11	19.50	22740	4391	2.02%
2025-07-15	19.37	19.20	-0.19	-0.98%	18.88	19.37	24373	4662	2.16%
2025-07-14	19.12	19.39	0.27	1.41%	19.12	19.41	22305	4308	1.98%
2025-07-11	19.28	19.12	-0.09	-0.47%	19.02	19.31	25254	4844	2.24%
2025-07-10	19.11	19.21	0.04	0.21%	19.08	19.39	28009	5379	2.49%
2025-07-09	19.25	19.17	-0.27	-1.39%	19.00	19.51	52685	10096	4.68%
2025-07-08	18.92	19.44	0.53	2.80%	18.83	20.80	75624	14881	6.72%
2025-07-07	18.64	18.91	0.18	0.96%	18.64	18.91	13986	2629	1.24%
2025-07-04	18.79	18.73	-0.09	-0.48%	18.65	18.94	13366	2506	1.19%
2025-07-03	18.66	18.82	0.15	0.80%	18.59	18.95	17448	3281	1.55%
2025-07-02	18.62	18.67	0.05	0.27%	18.47	18.74	13723	2553	1.22%
2025-07-01	18.52	18.62	0.15	0.81%	18.42	18.73	17230	3201	1.53%
2025-06-30	18.46	18.47	0.05	0.27%	18.33	18.55	14857	2740	1.32%
2025-06-27	18.29	18.42	0.24	1.32%	18.09	18.60	23921	4388	2.12%
2025-06-26	18.20	18.18	0.01	0.06%	17.97	18.25	15343	2777	1.36%
2025-06-25	18.18	18.17	0.02	0.11%	17.89	18.33	16499	2986	1.47%
2025-06-24	17.83	18.15	0.45	2.54%	17.71	18.18	15795	2842	1.40%
2025-06-23	17.03	17.70	0.39	2.25%	17.03	17.75	19969	3502	1.77%
2025-06-20	17.46	17.31	-0.15	-0.86%	17.30	17.66	13309	2318	1.18%
2025-06-19	18.03	17.46	-0.57	-3.16%	17.43	18.15	20806	3674	1.85%
2025-06-18	18.36	18.03	-0.40	-2.17%	17.97	18.42	12183	2208	1.08%
2025-06-17	18.56	18.43	-0.02	-0.11%	18.29	18.84	19618	3633	1.74%
2025-06-16	18.31	18.45	0.11	0.60%	18.27	18.77	22714	4209	2.02%
2025-06-13	18.71	18.34	-0.37	-1.98%	18.21	18.82	14787	2722	1.31%
2025-06-12	18.78	18.71	-0.03	-0.16%	18.54	18.85	10463	1955	0.93%
2025-06-11	18.76	18.74	-0.09	-0.48%	18.66	18.93	14369	2697	1.28%
2025-06-10	18.66	18.83	0.11	0.59%	18.60	19.25	30872	5822	2.74%
2025-06-09	18.32	18.72	0.38	2.07%	18.26	18.86	20483	3825	1.82%
2025-06-06	18.23	18.34	0.11	0.60%	18.09	18.37	12597	2300	1.12%
2025-06-05	18.37	18.23	-0.14	-0.76%	18.10	18.37	16939	3089	1.50%
2025-06-04	18.24	18.37	0.15	0.82%	18.04	18.42	19341	3526	1.72%
2025-06-03	17.78	18.22	0.26	1.45%	17.77	18.32	21720	3944	1.93%
2025-05-30	17.96	17.96	-0.08	-0.44%	17.80	18.15	21583	3881	1.92%
2025-05-29	17.56	18.04	0.50	2.85%	17.41	18.44	41815	7559	3.71%
2025-05-28	17.78	17.54	-0.21	-1.18%	17.44	17.93	14176	2497	1.26%
2025-05-27	17.60	17.75	0.22	1.25%	17.42	17.79	13968	2465	1.24%
2025-05-26	17.56	17.53	-0.09	-0.51%	17.32	17.63	14426	2522	1.28%
2025-05-23	17.65	17.62	0.00	0.00%	17.54	18.06	22331	3975	1.98%
2025-05-22	17.85	17.62	-0.28	-1.56%	17.50	17.98	15706	2779	1.40%
2025-05-21	17.95	17.90	-0.06	-0.33%	17.84	18.20	17571	3167	1.56%
2025-05-20	17.72	17.96	0.27	1.53%	17.71	17.97	12382	2212	1.10%
2025-05-19	17.59	17.69	0.07	0.40%	17.40	17.76	10719	1889	0.95%
2025-05-16	17.47	17.62	0.20	1.15%	17.32	17.71	15286	2685	1.36%
2025-05-15	17.38	17.42	0.05	0.29%	17.22	17.60	15017	2617	1.33%
2025-05-14	17.42	17.37	-0.05	-0.29%	17.17	17.47	16029	2776	1.42%
2025-05-13	17.55	17.42	-0.10	-0.57%	17.36	17.68	11379	1986	1.01%
2025-05-12	17.33	17.52	0.32	1.86%	17.05	17.61	21382	3703	1.90%
2025-05-09	17.34	17.20	-0.10	-0.58%	17.15	17.42	12757	2200	1.13%
2025-05-08	17.30	17.30	-0.04	-0.23%	17.23	17.44	18453	3199	1.64%
2025-05-07	17.19	17.34	0.33	1.94%	17.03	17.37	23667	4083	2.10%
2025-05-06	16.83	17.01	0.33	1.98%	16.78	17.09	22334	3784	1.98%
2025-04-30	16.25	16.68	0.04	0.24%	16.25	16.86	23057	3847	2.05%
2025-04-29	16.27	16.64	0.41	2.53%	16.20	16.79	22994	3818	2.04%
2025-04-28	16.53	16.23	-0.35	-2.11%	16.17	16.57	16678	2723	1.48%
2025-04-25	16.74	16.58	-0.13	-0.78%	16.52	16.83	13845	2303	1.23%
2025-04-24	16.86	16.71	-0.14	-0.83%	16.53	16.99	13802	2312	1.23%