同和药业(300636)股票行情
同和药业(300636)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 7.91 | 7.86 | -0.11 | -1.38% | 7.86 | 8.09 | 71728 | 5719.73 | 1.97% | 0.00 |
| 2025-03-27 | 7.94 | 7.97 | 0.03 | 0.38% | 7.76 | 7.99 | 60904 | 4820.01 | 1.67% | 0.00 |
| 2025-03-26 | 7.75 | 7.94 | 0.18 | 2.32% | 7.73 | 7.96 | 52437 | 4138.65 | 1.44% | 0.00 |
| 2025-03-25 | 7.79 | 7.76 | -0.03 | -0.39% | 7.69 | 7.84 | 53121 | 4113.13 | 1.46% | 0.00 |
| 2025-03-24 | 7.87 | 7.79 | -0.07 | -0.89% | 7.69 | 8.04 | 61131 | 4788.10 | 1.68% | 0.00 |
| 2025-03-21 | 7.96 | 7.86 | -0.09 | -1.13% | 7.81 | 8.03 | 51645 | 4084.40 | 1.42% | 0.00 |
| 2025-03-20 | 8.00 | 7.95 | -0.01 | -0.13% | 7.92 | 8.02 | 36670 | 2915.26 | 1.01% | 0.00 |
| 2025-03-19 | 7.96 | 7.96 | -0.03 | -0.38% | 7.93 | 8.04 | 34412 | 2746.74 | 0.94% | 0.00 |
| 2025-03-18 | 8.01 | 7.99 | 0.02 | 0.25% | 7.93 | 8.04 | 34177 | 2724.36 | 0.94% | 0.00 |
| 2025-03-17 | 7.92 | 7.97 | 0.09 | 1.14% | 7.88 | 8.09 | 79749 | 6377.28 | 2.19% | 0.00 |
| 2025-03-14 | 7.63 | 7.88 | 0.21 | 2.74% | 7.63 | 7.88 | 89312 | 6957.85 | 2.45% | 0.00 |
| 2025-03-13 | 7.71 | 7.67 | -0.05 | -0.65% | 7.61 | 7.73 | 45279 | 3465.84 | 1.24% | 0.00 |
| 2025-03-12 | 7.76 | 7.72 | -0.04 | -0.52% | 7.70 | 7.80 | 46474 | 3592.17 | 1.28% | 0.00 |
| 2025-03-11 | 7.71 | 7.76 | -0.03 | -0.39% | 7.67 | 7.76 | 34901 | 2690.85 | 0.96% | 0.00 |
| 2025-03-10 | 7.69 | 7.79 | 0.14 | 1.83% | 7.68 | 7.81 | 56645 | 4391.16 | 1.55% | 0.00 |
| 2025-03-07 | 7.70 | 7.65 | -0.09 | -1.16% | 7.64 | 7.73 | 33345 | 2559.29 | 0.92% | 0.00 |
| 2025-03-06 | 7.64 | 7.74 | 0.10 | 1.31% | 7.62 | 7.74 | 48422 | 3725.97 | 1.33% | 0.00 |
| 2025-03-05 | 7.71 | 7.64 | -0.07 | -0.91% | 7.60 | 7.71 | 37629 | 2869.95 | 1.03% | 0.00 |
| 2025-03-04 | 7.68 | 7.71 | 0.01 | 0.13% | 7.58 | 7.73 | 42128 | 3232.27 | 1.16% | 0.00 |
| 2025-03-03 | 7.60 | 7.70 | 0.10 | 1.32% | 7.60 | 7.74 | 53392 | 4104.70 | 1.47% | 0.00 |
| 2025-02-28 | 7.83 | 7.60 | -0.26 | -3.31% | 7.58 | 7.84 | 67270 | 5182.53 | 1.85% | 0.00 |
| 2025-02-27 | 7.86 | 7.86 | 0.00 | 0.00% | 7.72 | 7.90 | 58720 | 4590.99 | 1.61% | 0.00 |
| 2025-02-26 | 7.80 | 7.86 | 0.06 | 0.77% | 7.75 | 7.86 | 50548 | 3952.29 | 1.39% | 0.00 |
| 2025-02-25 | 7.83 | 7.80 | -0.12 | -1.52% | 7.77 | 7.90 | 42297 | 3308.90 | 1.16% | 0.00 |
| 2025-02-24 | 7.92 | 7.92 | 0.00 | 0.00% | 7.82 | 7.94 | 54697 | 4303.47 | 1.50% | 0.00 |
| 2025-02-21 | 7.92 | 7.92 | 0.00 | 0.00% | 7.82 | 7.98 | 51189 | 4033.87 | 1.40% | 0.00 |
| 2025-02-20 | 7.81 | 7.92 | 0.08 | 1.02% | 7.80 | 7.97 | 42889 | 3389.02 | 1.18% | 0.00 |
| 2025-02-19 | 7.78 | 7.84 | 0.06 | 0.77% | 7.74 | 7.85 | 41111 | 3212.20 | 1.13% | 0.00 |
| 2025-02-18 | 8.04 | 7.78 | -0.24 | -2.99% | 7.75 | 8.05 | 51438 | 4055.41 | 1.41% | 0.00 |
| 2025-02-17 | 8.00 | 8.02 | 0.04 | 0.50% | 7.96 | 8.06 | 54690 | 4384.77 | 1.50% | 0.00 |
| 2025-02-14 | 7.91 | 7.98 | 0.06 | 0.76% | 7.91 | 8.04 | 39929 | 3187.89 | 1.10% | 0.00 |
| 2025-02-13 | 7.98 | 7.92 | -0.08 | -1.00% | 7.92 | 8.02 | 31471 | 2507.28 | 0.86% | 0.00 |
| 2025-02-12 | 8.01 | 8.00 | -0.02 | -0.25% | 7.94 | 8.02 | 34637 | 2764.47 | 0.95% | 0.00 |
| 2025-02-11 | 8.16 | 8.02 | -0.08 | -0.99% | 7.96 | 8.16 | 37336 | 2988.94 | 1.02% | 0.00 |
| 2025-02-10 | 8.05 | 8.10 | 0.07 | 0.87% | 8.02 | 8.11 | 55972 | 4517.10 | 1.54% | 0.00 |
| 2025-02-07 | 7.95 | 8.03 | 0.08 | 1.01% | 7.93 | 8.07 | 55613 | 4457.13 | 1.53% | 0.00 |
| 2025-02-06 | 7.83 | 7.95 | 0.09 | 1.15% | 7.78 | 7.96 | 32354 | 2550.69 | 0.89% | 0.00 |
| 2025-02-05 | 7.89 | 7.86 | -0.01 | -0.13% | 7.80 | 7.96 | 28997 | 2282.75 | 0.80% | 0.00 |
| 2025-01-27 | 7.87 | 7.87 | 0.07 | 0.90% | 7.86 | 8.05 | 46680 | 3702.68 | 1.28% | 0.00 |
| 2025-01-24 | 7.90 | 7.80 | -0.11 | -1.39% | 7.76 | 7.92 | 45396 | 3553.49 | 1.25% | 0.00 |
| 2025-01-23 | 7.91 | 7.91 | 0.07 | 0.89% | 7.88 | 8.06 | 44767 | 3561.34 | 1.23% | 0.00 |
| 2025-01-22 | 7.97 | 7.84 | -0.13 | -1.63% | 7.83 | 7.98 | 34109 | 2691.74 | 0.94% | 0.00 |
| 2025-01-21 | 7.99 | 7.97 | -0.01 | -0.13% | 7.81 | 8.00 | 40384 | 3192.66 | 1.11% | 0.00 |
| 2025-01-20 | 7.74 | 7.98 | 0.30 | 3.91% | 7.74 | 8.04 | 78714 | 6218.43 | 2.16% | 0.00 |
| 2025-01-17 | 7.61 | 7.68 | 0.02 | 0.26% | 7.58 | 7.72 | 25267 | 1935.00 | 0.69% | 0.00 |
| 2025-01-16 | 7.67 | 7.66 | 0.00 | 0.00% | 7.59 | 7.79 | 36830 | 2830.65 | 1.01% | 0.00 |
| 2025-01-15 | 7.77 | 7.66 | -0.11 | -1.42% | 7.64 | 7.77 | 29564 | 2269.29 | 0.81% | 0.00 |
| 2025-01-14 | 7.58 | 7.77 | 0.18 | 2.37% | 7.58 | 7.77 | 37687 | 2904.95 | 1.03% | 0.00 |
| 2025-01-13 | 7.50 | 7.59 | 0.02 | 0.26% | 7.44 | 7.62 | 27953 | 2111.30 | 0.77% | 0.00 |
| 2025-01-10 | 7.76 | 7.57 | -0.19 | -2.45% | 7.55 | 7.81 | 41915 | 3205.09 | 1.15% | 0.00 |
| 2025-01-09 | 7.78 | 7.76 | -0.05 | -0.64% | 7.67 | 7.87 | 36519 | 2836.46 | 1.00% | 0.00 |
| 2025-01-08 | 7.80 | 7.81 | 0.01 | 0.13% | 7.62 | 7.86 | 44686 | 3463.79 | 1.23% | 0.00 |
| 2025-01-07 | 7.95 | 7.80 | -0.21 | -2.62% | 7.66 | 7.95 | 65376 | 5081.99 | 1.79% | 0.00 |
| 2025-01-06 | 7.77 | 8.01 | 0.27 | 3.49% | 7.66 | 8.01 | 77102 | 6100.02 | 2.12% | 0.00 |
| 2025-01-03 | 7.89 | 7.74 | -0.08 | -1.02% | 7.71 | 7.97 | 49592 | 3877.94 | 1.36% | 0.00 |
| 2025-01-02 | 7.97 | 7.82 | -0.15 | -1.88% | 7.73 | 8.06 | 52843 | 4179.54 | 1.45% | 0.00 |
| 2024-12-31 | 8.13 | 7.97 | -0.15 | -1.85% | 7.95 | 8.24 | 54992 | 4442.49 | 1.51% | 0.00 |
| 2024-12-30 | 8.16 | 8.12 | -0.03 | -0.37% | 8.05 | 8.18 | 34439 | 2793.88 | 0.95% | 0.00 |
| 2024-12-27 | 8.08 | 8.15 | 0.09 | 1.12% | 8.03 | 8.20 | 38529 | 3138.04 | 1.06% | 0.00 |
| 2024-12-26 | 8.05 | 8.06 | 0.00 | 0.00% | 8.00 | 8.10 | 30009 | 2420.03 | 0.82% | 0.00 |
| 2024-12-25 | 8.23 | 8.06 | -0.16 | -1.95% | 7.95 | 8.31 | 54361 | 4376.73 | 1.49% | 0.00 |
| 2024-12-24 | 8.21 | 8.22 | 0.04 | 0.49% | 8.09 | 8.27 | 40037 | 3275.33 | 1.10% | 0.00 |
| 2024-12-23 | 8.45 | 8.18 | -0.27 | -3.20% | 8.13 | 8.47 | 52293 | 4328.46 | 1.43% | 0.00 |
| 2024-12-20 | 8.32 | 8.45 | 0.09 | 1.08% | 8.30 | 8.46 | 48039 | 4038.56 | 1.32% | 0.00 |
| 2024-12-19 | 8.26 | 8.36 | 0.04 | 0.48% | 8.23 | 8.38 | 52744 | 4380.09 | 1.45% | 0.00 |
| 2024-12-18 | 8.39 | 8.32 | -0.09 | -1.07% | 8.28 | 8.46 | 65935 | 5513.24 | 1.81% | 0.00 |
| 2024-12-17 | 8.69 | 8.41 | -0.30 | -3.44% | 8.37 | 8.73 | 75672 | 6422.74 | 2.08% | 0.00 |
| 2024-12-16 | 8.71 | 8.71 | -0.02 | -0.23% | 8.64 | 8.85 | 67733 | 5917.87 | 1.86% | 0.00 |
| 2024-12-13 | 8.97 | 8.73 | -0.26 | -2.89% | 8.73 | 8.97 | 65878 | 5809.64 | 1.81% | 0.00 |
| 2024-12-12 | 8.89 | 8.99 | 0.11 | 1.24% | 8.85 | 9.00 | 85516 | 7653.68 | 2.35% | 0.00 |
| 2024-12-11 | 8.82 | 8.88 | 0.05 | 0.57% | 8.80 | 8.95 | 61557 | 5456.00 | 1.69% | 0.00 |
| 2024-12-10 | 9.05 | 8.83 | -0.03 | -0.34% | 8.80 | 9.12 | 93980 | 8397.81 | 2.58% | 0.00 |
| 2024-12-09 | 8.81 | 8.86 | 0.04 | 0.45% | 8.76 | 8.96 | 66226 | 5879.66 | 1.82% | 0.00 |
| 2024-12-06 | 8.68 | 8.82 | 0.12 | 1.38% | 8.65 | 8.84 | 61765 | 5407.09 | 1.69% | 0.00 |
| 2024-12-05 | 8.72 | 8.70 | -0.02 | -0.23% | 8.61 | 8.74 | 55489 | 4814.79 | 1.52% | 0.00 |
| 2024-12-04 | 8.90 | 8.72 | -0.18 | -2.02% | 8.65 | 8.91 | 61819 | 5440.15 | 1.70% | 0.00 |
| 2024-12-03 | 8.88 | 8.90 | 0.02 | 0.23% | 8.80 | 8.97 | 72568 | 6447.55 | 1.99% | 0.00 |
| 2024-12-02 | 8.78 | 8.88 | 0.13 | 1.49% | 8.75 | 8.94 | 87500 | 7766.16 | 2.40% | 0.00 |
| 2024-11-29 | 8.53 | 8.75 | 0.19 | 2.22% | 8.50 | 8.87 | 97085 | 8439.28 | 2.66% | 0.00 |
| 2024-11-28 | 8.49 | 8.56 | 0.09 | 1.06% | 8.47 | 8.66 | 78022 | 6705.98 | 2.14% | 0.00 |
深证大盘股票行情在线 K线走势图
