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
2026-05-29	22.24	23.77	2.16	10.00%	21.03	23.77	112839	25091	9.93%
2026-05-28	20.31	21.61	1.30	6.40%	20.19	22.34	98942	21373	8.71%
2026-05-27	21.07	20.31	-0.93	-4.38%	19.50	21.07	43790	8799	3.85%
2026-05-26	21.88	21.24	-0.59	-2.70%	20.82	21.88	25109	5310	2.21%
2026-05-25	22.42	21.83	-0.36	-1.62%	21.43	22.69	33451	7320	2.94%
2026-05-22	22.99	22.19	-0.10	-0.45%	22.05	23.50	49263	11131	4.33%
2026-05-21	22.41	22.29	0.01	0.04%	22.21	23.80	58248	13384	5.13%
2026-05-20	22.20	22.28	0.01	0.04%	21.96	23.17	31862	7145	2.80%
2026-05-19	22.81	22.27	-0.09	-0.40%	22.01	23.08	40552	9085	3.57%
2026-05-18	22.69	22.36	-0.47	-2.06%	21.44	22.78	48154	10645	4.24%
2026-05-15	22.41	22.83	0.43	1.92%	22.04	22.95	52397	11825	4.61%
2026-05-14	22.00	22.40	0.37	1.68%	21.57	22.87	48252	10726	4.25%
2026-05-13	21.44	22.03	0.53	2.47%	21.38	22.18	36251	7908	3.19%
2026-05-12	21.37	21.50	0.02	0.09%	21.07	21.72	26164	5631	2.30%
2026-05-11	21.09	21.48	0.39	1.85%	21.02	21.55	35181	7481	3.10%
2026-05-08	20.53	21.09	0.56	2.73%	20.43	21.26	28561	5968	2.51%
2026-05-07	20.76	20.53	-0.13	-0.63%	20.51	21.22	28671	5967	2.52%
2026-05-06	20.72	20.66	-0.26	-1.24%	20.50	21.29	39438	8220	3.47%
2026-04-30	21.05	20.92	-0.17	-0.81%	20.70	21.34	28883	6058	2.57%
2026-04-29	21.09	21.09	0.00	0.00%	21.03	21.38	22006	4662	1.95%
2026-04-28	21.15	21.09	-0.23	-1.08%	21.00	21.57	19663	4172	1.75%
2026-04-27	21.00	21.32	0.72	3.50%	20.43	21.58	31514	6636	2.80%
2026-04-24	20.30	20.60	0.20	0.98%	19.81	20.75	23839	4835	2.12%
2026-04-23	20.54	20.40	-0.14	-0.68%	20.21	20.75	24028	4903	2.13%
2026-04-22	20.45	20.54	0.10	0.49%	20.31	20.75	13693	2811	1.22%
2026-04-21	20.66	20.44	-0.41	-1.97%	20.28	20.86	18139	3727	1.61%
2026-04-20	20.23	20.85	0.65	3.22%	20.00	21.06	23810	4885	2.11%
2026-04-17	20.68	20.20	-0.47	-2.27%	20.09	20.74	14576	2962	1.29%
2026-04-16	20.00	20.67	0.58	2.89%	19.87	20.75	17306	3529	1.54%
2026-04-15	20.01	20.09	0.18	0.90%	19.81	20.27	17805	3568	1.58%
2026-04-14	20.20	19.91	-0.09	-0.45%	19.64	20.20	16570	3294	1.47%
2026-04-13	20.19	20.00	-0.20	-0.99%	19.79	20.19	16580	3306	1.47%
2026-04-10	20.20	20.20	0.05	0.25%	20.14	20.58	21162	4309	1.88%
2026-04-09	21.15	20.15	-0.94	-4.46%	20.08	21.19	22193	4539	1.97%
2026-04-08	21.50	21.09	0.42	2.03%	20.71	21.50	21187	4443	1.88%
2026-04-07	19.93	20.67	0.27	1.32%	19.93	21.02	22529	4654	2.00%
2026-04-03	20.92	20.40	-0.69	-3.27%	20.27	21.08	18862	3876	1.68%
2026-04-02	21.20	21.09	-0.50	-2.32%	20.83	21.56	18921	4010	1.68%
2026-04-01	21.06	21.59	0.74	3.55%	20.92	21.59	15542	3292	1.38%
2026-03-31	21.32	20.85	-0.55	-2.57%	20.70	21.61	15286	3232	1.36%
2026-03-30	21.39	21.40	0.25	1.18%	20.88	21.62	22645	4827	2.01%
2026-03-27	20.19	21.15	0.53	2.57%	20.19	21.28	16017	3354	1.42%
2026-03-26	20.90	20.62	-0.07	-0.34%	20.41	21.09	16570	3444	1.47%
2026-03-25	20.41	20.69	0.47	2.32%	20.35	20.92	20405	4219	1.81%
2026-03-24	19.45	20.22	1.05	5.48%	19.19	20.24	25142	4944	2.23%
2026-03-23	20.15	19.17	-1.24	-6.08%	18.85	20.15	36709	7132	3.26%
2026-03-20	21.50	20.41	-0.78	-3.68%	20.31	21.57	25720	5368	2.28%
2026-03-19	22.54	21.19	-1.53	-6.73%	21.08	22.60	36528	7907	3.24%
2026-03-18	22.00	22.72	0.73	3.32%	21.61	22.77	22804	5076	2.03%
2026-03-17	22.52	21.99	-0.53	-2.35%	21.81	22.74	21389	4755	1.90%
2026-03-16	22.50	22.52	-0.08	-0.35%	22.36	22.74	20083	4530	1.78%
2026-03-13	22.41	22.60	0.15	0.67%	22.31	23.28	20657	4723	1.83%
2026-03-12	22.32	22.45	0.02	0.09%	22.28	22.93	18649	4206	1.66%
2026-03-11	22.69	22.43	-0.31	-1.36%	22.41	22.86	16690	3764	1.48%
2026-03-10	22.64	22.74	0.35	1.56%	22.39	22.94	14326	3258	1.27%
2026-03-09	22.64	22.39	-0.56	-2.44%	22.31	23.06	24277	5489	2.16%
2026-03-06	21.53	22.95	1.27	5.86%	21.53	23.07	31776	7177	2.82%
2026-03-05	21.65	21.68	0.30	1.40%	21.40	22.00	17609	3819	1.56%
2026-03-04	21.26	21.38	-0.13	-0.60%	21.01	21.91	19520	4182	1.73%
2026-03-03	22.34	21.51	-0.77	-3.46%	21.44	22.50	28866	6324	2.56%
2026-03-02	22.72	22.28	-0.66	-2.88%	21.97	22.97	28435	6360	2.53%
2026-02-27	23.14	22.94	-0.19	-0.82%	22.80	23.25	17077	3938	1.52%
2026-02-26	22.95	23.13	0.18	0.78%	22.66	23.19	26676	6121	2.37%
2026-02-25	22.41	22.95	0.65	2.91%	22.11	23.08	23312	5301	2.07%
2026-02-24	21.89	22.30	0.58	2.67%	21.89	22.67	21237	4724	1.89%