同仁堂(600085) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 26.49 | 27.81 | 25.80 | 27.00 | 0.12 | 0.45 | 259,703 | 69,899 | 7.48 | 1.89 |
| 2021-02-25 | 26.43 | 27.62 | 26.22 | 26.88 | 0.51 | 1.93 | 314,961 | 85,221 | 5.31 | 2.30 |
| 2021-02-24 | 27.30 | 27.45 | 26.20 | 26.37 | -1.28 | -4.63 | 328,473 | 87,740 | 4.52 | 2.40 |
| 2021-02-23 | 25.18 | 28.13 | 25.10 | 27.65 | 1.89 | 7.34 | 537,686 | 144,254 | 11.76 | 3.92 |
| 2021-02-22 | 26.51 | 26.51 | 25.72 | 25.76 | -0.76 | -2.87 | 202,448 | 52,737 | 2.98 | 1.48 |
| 2021-02-19 | 26.35 | 26.87 | 26.30 | 26.52 | -0.11 | -0.41 | 157,299 | 41,747 | 2.14 | 1.15 |
| 2021-02-18 | 25.80 | 27.25 | 25.46 | 26.63 | 0.98 | 3.82 | 291,754 | 76,867 | 6.98 | 2.13 |
| 2021-02-10 | 26.01 | 26.35 | 25.60 | 25.65 | -0.18 | -0.70 | 228,591 | 59,216 | 2.90 | 1.67 |
| 2021-02-09 | 25.26 | 26.26 | 24.88 | 25.83 | 0.38 | 1.49 | 267,970 | 68,315 | 5.42 | 1.95 |
| 2021-02-08 | 24.20 | 25.90 | 24.16 | 25.45 | 1.42 | 5.91 | 266,378 | 66,866 | 7.24 | 1.94 |
| 2021-02-05 | 23.83 | 24.54 | 23.77 | 24.03 | 0.08 | 0.33 | 76,298 | 18,455 | 3.22 | 0.56 |
| 2021-02-04 | 23.92 | 24.08 | 23.50 | 23.95 | -0.07 | -0.29 | 101,175 | 23,939 | 2.41 | 0.74 |
| 2021-02-03 | 24.30 | 24.66 | 24.01 | 24.02 | -0.27 | -1.11 | 79,221 | 19,277 | 2.68 | 0.58 |
| 2021-02-02 | 24.18 | 24.41 | 23.90 | 24.29 | 0.12 | 0.50 | 74,336 | 17,936 | 2.11 | 0.54 |
| 2021-02-01 | 23.56 | 24.20 | 23.52 | 24.17 | 0.54 | 2.29 | 71,240 | 17,101 | 2.88 | 0.52 |
| 2021-01-29 | 23.74 | 23.91 | 23.52 | 23.63 | -0.11 | -0.46 | 85,467 | 20,242 | 1.64 | 0.62 |
| 2021-01-28 | 24.00 | 24.06 | 23.73 | 23.74 | -0.42 | -1.74 | 80,812 | 19,271 | 1.37 | 0.59 |
| 2021-01-27 | 24.25 | 24.50 | 24.12 | 24.16 | -0.14 | -0.58 | 73,688 | 17,875 | 1.56 | 0.54 |
| 2021-01-26 | 24.80 | 24.80 | 24.28 | 24.30 | -0.52 | -2.10 | 104,486 | 25,511 | 2.10 | 0.76 |
| 2021-01-25 | 25.17 | 25.25 | 24.64 | 24.82 | -0.35 | -1.39 | 128,287 | 31,812 | 2.42 | 0.94 |
| 2021-01-22 | 25.55 | 25.64 | 25.05 | 25.17 | -0.39 | -1.53 | 98,177 | 24,820 | 2.31 | 0.72 |
| 2021-01-21 | 25.30 | 25.60 | 25.20 | 25.56 | 0.26 | 1.03 | 139,784 | 35,631 | 1.58 | 1.02 |
| 2021-01-20 | 25.11 | 25.55 | 25.07 | 25.30 | 0.15 | 0.60 | 126,704 | 32,110 | 1.91 | 0.92 |
| 2021-01-19 | 25.31 | 25.35 | 24.92 | 25.15 | -0.15 | -0.59 | 111,199 | 27,903 | 1.70 | 0.81 |
| 2021-01-18 | 24.50 | 25.60 | 24.43 | 25.30 | 0.80 | 3.27 | 199,482 | 50,362 | 4.78 | 1.45 |
| 2021-01-15 | 24.37 | 24.75 | 24.28 | 24.50 | 0.00 | 0.00 | 86,878 | 21,247 | 1.92 | 0.63 |
| 2021-01-14 | 24.19 | 24.66 | 24.01 | 24.50 | 0.31 | 1.28 | 113,904 | 27,780 | 2.69 | 0.83 |
| 2021-01-13 | 24.85 | 25.19 | 24.13 | 24.19 | -0.52 | -2.10 | 174,881 | 42,969 | 4.29 | 1.28 |
| 2021-01-12 | 24.77 | 24.91 | 24.60 | 24.71 | -0.06 | -0.24 | 105,964 | 26,239 | 1.25 | 0.77 |
| 2021-01-11 | 25.17 | 25.17 | 24.61 | 24.77 | -0.54 | -2.13 | 139,582 | 34,708 | 2.21 | 1.02 |
| 2021-01-08 | 25.18 | 25.49 | 24.85 | 25.31 | 0.23 | 0.92 | 140,258 | 35,357 | 2.55 | 1.02 |
| 2021-01-07 | 25.24 | 25.50 | 24.62 | 25.08 | -0.32 | -1.26 | 208,710 | 52,154 | 3.46 | 1.52 |
| 2021-01-06 | 25.60 | 26.30 | 25.29 | 25.40 | -0.32 | -1.24 | 266,487 | 68,588 | 3.93 | 1.94 |
| 2021-01-05 | 24.36 | 26.15 | 24.15 | 25.72 | 1.34 | 5.50 | 400,890 | 101,625 | 8.20 | 2.92 |
| 2021-01-04 | 23.96 | 24.46 | 23.91 | 24.38 | 0.48 | 2.01 | 139,749 | 33,940 | 2.30 | 1.02 |
