同仁堂(600085)股票行情
同仁堂(600085)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 | 37.14 | 36.92 | -0.16 | -0.43% | 36.76 | 37.16 | 60515 | 22366.37 | 0.44% |
| 2025-03-27 | 36.94 | 37.08 | 0.14 | 0.38% | 36.70 | 37.08 | 70379 | 25973.37 | 0.51% |
| 2025-03-26 | 37.01 | 36.94 | -0.07 | -0.19% | 36.81 | 37.15 | 51667 | 19102.86 | 0.38% |
| 2025-03-25 | 37.17 | 37.01 | -0.13 | -0.35% | 36.88 | 37.17 | 50840 | 18806.96 | 0.37% |
| 2025-03-24 | 36.57 | 37.14 | 0.24 | 0.65% | 36.57 | 37.23 | 90846 | 33592.82 | 0.66% |
| 2025-03-21 | 37.40 | 36.90 | 0.23 | 0.63% | 36.63 | 37.49 | 137223 | 50860.94 | 1.00% |
| 2025-03-20 | 36.78 | 36.67 | -0.10 | -0.27% | 36.63 | 37.00 | 57557 | 21173.22 | 0.42% |
| 2025-03-19 | 36.85 | 36.77 | -0.15 | -0.41% | 36.69 | 37.00 | 66188 | 24387.34 | 0.48% |
| 2025-03-18 | 37.05 | 36.92 | -0.13 | -0.35% | 36.82 | 37.19 | 63705 | 23554.54 | 0.46% |
| 2025-03-17 | 37.28 | 37.05 | -0.31 | -0.83% | 36.86 | 37.42 | 95200 | 35318.32 | 0.69% |
| 2025-03-14 | 36.26 | 37.36 | 1.09 | 3.01% | 36.20 | 37.40 | 169105 | 62399.36 | 1.23% |
| 2025-03-13 | 36.20 | 36.27 | 0.08 | 0.22% | 36.10 | 36.31 | 45564 | 16493.47 | 0.33% |
| 2025-03-12 | 36.51 | 36.19 | -0.31 | -0.85% | 36.13 | 36.75 | 84101 | 30631.83 | 0.61% |
| 2025-03-11 | 36.23 | 36.50 | 0.04 | 0.11% | 36.10 | 36.51 | 46201 | 16790.50 | 0.34% |
| 2025-03-10 | 36.40 | 36.46 | 0.09 | 0.25% | 36.23 | 36.63 | 56354 | 20517.40 | 0.41% |
| 2025-03-07 | 36.26 | 36.37 | 0.00 | 0.00% | 36.12 | 36.50 | 59484 | 21603.52 | 0.43% |
| 2025-03-06 | 36.51 | 36.37 | 0.07 | 0.19% | 36.16 | 36.60 | 73054 | 26532.06 | 0.53% |
| 2025-03-05 | 36.58 | 36.30 | -0.19 | -0.52% | 36.11 | 36.59 | 45718 | 16579.88 | 0.33% |
| 2025-03-04 | 36.58 | 36.49 | -0.07 | -0.19% | 36.22 | 36.69 | 45849 | 16695.71 | 0.33% |
| 2025-03-03 | 36.11 | 36.56 | 0.46 | 1.27% | 36.11 | 36.99 | 109674 | 40267.04 | 0.80% |
| 2025-02-28 | 36.35 | 36.10 | -0.25 | -0.69% | 36.03 | 36.68 | 96972 | 35311.43 | 0.71% |
| 2025-02-27 | 36.10 | 36.35 | 0.16 | 0.44% | 36.00 | 36.50 | 78599 | 28500.52 | 0.57% |
| 2025-02-26 | 35.89 | 36.19 | 0.30 | 0.84% | 35.75 | 36.20 | 71856 | 25830.43 | 0.52% |
| 2025-02-25 | 36.10 | 35.89 | -0.44 | -1.21% | 35.83 | 36.19 | 67662 | 24353.90 | 0.49% |
| 2025-02-24 | 36.55 | 36.33 | -0.31 | -0.85% | 36.12 | 36.75 | 132648 | 48226.03 | 0.97% |
| 2025-02-21 | 36.73 | 36.64 | -0.09 | -0.25% | 36.20 | 36.85 | 105715 | 38507.51 | 0.77% |
| 2025-02-20 | 36.91 | 36.73 | -0.18 | -0.49% | 36.65 | 37.36 | 85524 | 31556.06 | 0.62% |
| 2025-02-19 | 36.83 | 36.91 | -0.01 | -0.03% | 36.60 | 37.15 | 86987 | 31991.34 | 0.63% |
| 2025-02-18 | 37.70 | 36.92 | -0.77 | -2.04% | 36.85 | 37.71 | 78746 | 29343.20 | 0.57% |
| 2025-02-17 | 37.80 | 37.69 | -0.10 | -0.26% | 37.53 | 38.09 | 93822 | 35491.67 | 0.68% |
| 2025-02-14 | 37.43 | 37.79 | 0.33 | 0.88% | 37.41 | 38.05 | 87941 | 33220.94 | 0.64% |
| 2025-02-13 | 37.61 | 37.46 | -0.16 | -0.43% | 37.42 | 37.75 | 77636 | 29169.35 | 0.57% |
| 2025-02-12 | 37.44 | 37.62 | 0.07 | 0.19% | 37.22 | 37.62 | 62233 | 23294.27 | 0.45% |
| 2025-02-11 | 37.85 | 37.55 | -0.31 | -0.82% | 37.46 | 37.90 | 59675 | 22422.38 | 0.44% |
| 2025-02-10 | 38.10 | 37.86 | -0.24 | -0.63% | 37.73 | 38.14 | 69153 | 26188.70 | 0.50% |
| 2025-02-07 | 38.26 | 38.10 | -0.14 | -0.37% | 37.80 | 38.32 | 102745 | 39142.08 | 0.75% |
| 2025-02-06 | 37.20 | 38.24 | 0.94 | 2.52% | 37.07 | 38.34 | 112544 | 42634.70 | 0.82% |
| 2025-02-05 | 37.07 | 37.30 | 0.33 | 0.89% | 36.68 | 37.30 | 63695 | 23535.68 | 0.46% |
| 2025-01-27 | 36.76 | 36.97 | 0.22 | 0.60% | 36.76 | 37.37 | 63767 | 23628.78 | 0.46% |
| 2025-01-24 | 36.50 | 36.75 | 0.05 | 0.14% | 36.16 | 36.82 | 71851 | 26250.60 | 0.52% |
| 2025-01-23 | 37.00 | 36.70 | 0.00 | 0.00% | 36.65 | 37.17 | 67573 | 24942.94 | 0.49% |
| 2025-01-22 | 36.90 | 36.70 | -0.40 | -1.08% | 36.65 | 37.05 | 62080 | 22785.97 | 0.45% |
| 2025-01-21 | 37.12 | 37.10 | 0.00 | 0.00% | 36.70 | 37.26 | 62956 | 23247.42 | 0.46% |
| 2025-01-20 | 37.32 | 37.10 | -0.11 | -0.30% | 37.01 | 37.59 | 56639 | 21107.52 | 0.41% |
| 2025-01-17 | 37.00 | 37.21 | 0.06 | 0.16% | 36.80 | 37.30 | 55385 | 20534.31 | 0.40% |
| 2025-01-16 | 37.51 | 37.15 | -0.32 | -0.85% | 36.97 | 37.99 | 70252 | 26300.29 | 0.51% |
| 2025-01-15 | 37.70 | 37.47 | -0.39 | -1.03% | 37.38 | 37.95 | 51425 | 19290.39 | 0.37% |
| 2025-01-14 | 37.02 | 37.86 | 0.83 | 2.24% | 36.90 | 37.89 | 73478 | 27579.26 | 0.54% |
| 2025-01-13 | 36.52 | 37.03 | 0.30 | 0.82% | 36.51 | 37.18 | 54583 | 20155.33 | 0.40% |
| 2025-01-10 | 37.81 | 36.73 | -1.12 | -2.96% | 36.73 | 37.90 | 76037 | 28254.42 | 0.55% |
| 2025-01-09 | 37.62 | 37.85 | 0.08 | 0.21% | 37.27 | 38.12 | 47603 | 18030.67 | 0.35% |
| 2025-01-08 | 38.57 | 37.77 | -1.17 | -3.00% | 37.38 | 38.84 | 94921 | 36010.03 | 0.69% |
| 2025-01-07 | 38.79 | 38.94 | 0.05 | 0.13% | 38.25 | 38.98 | 75040 | 28918.09 | 0.55% |
| 2025-01-06 | 39.10 | 38.89 | -0.10 | -0.26% | 38.56 | 39.50 | 75769 | 29475.88 | 0.55% |
| 2025-01-03 | 39.58 | 38.99 | -0.56 | -1.42% | 38.71 | 39.93 | 81214 | 31888.56 | 0.59% |
| 2025-01-02 | 40.50 | 39.55 | -1.04 | -2.56% | 39.26 | 41.08 | 94321 | 37965.29 | 0.69% |
| 2024-12-31 | 41.46 | 40.59 | -0.87 | -2.10% | 40.46 | 41.90 | 109025 | 44872.65 | 0.79% |
| 2024-12-30 | 41.36 | 41.46 | 0.16 | 0.39% | 41.13 | 41.80 | 61886 | 25655.11 | 0.45% |
| 2024-12-27 | 41.21 | 41.30 | 0.01 | 0.02% | 40.93 | 41.50 | 56733 | 23427.92 | 0.41% |
| 2024-12-26 | 41.49 | 41.29 | -0.31 | -0.75% | 41.12 | 41.75 | 60176 | 24887.70 | 0.44% |
| 2024-12-25 | 41.77 | 41.60 | 0.02 | 0.05% | 41.41 | 42.00 | 58730 | 24497.51 | 0.43% |
| 2024-12-24 | 41.70 | 41.58 | -0.12 | -0.29% | 41.26 | 42.12 | 84675 | 35190.56 | 0.62% |
| 2024-12-23 | 42.10 | 41.70 | -0.51 | -1.21% | 41.55 | 42.64 | 105758 | 44333.12 | 0.77% |
| 2024-12-20 | 41.51 | 42.21 | 0.61 | 1.47% | 41.39 | 43.00 | 160012 | 67664.28 | 1.17% |
| 2024-12-19 | 40.10 | 41.60 | 1.60 | 4.00% | 40.02 | 41.76 | 171473 | 70641.26 | 1.25% |
| 2024-12-18 | 39.96 | 40.00 | 0.05 | 0.13% | 39.91 | 40.36 | 41407 | 16612.93 | 0.30% |
| 2024-12-17 | 40.15 | 39.95 | -0.31 | -0.77% | 39.83 | 40.36 | 60350 | 24152.42 | 0.44% |
| 2024-12-16 | 40.90 | 40.26 | -0.64 | -1.56% | 40.06 | 41.27 | 69482 | 28174.63 | 0.51% |
| 2024-12-13 | 41.37 | 40.90 | -0.75 | -1.80% | 40.88 | 41.50 | 78265 | 32255.70 | 0.57% |
| 2024-12-12 | 41.30 | 41.65 | 0.44 | 1.07% | 41.11 | 41.80 | 72168 | 29952.48 | 0.53% |
| 2024-12-11 | 40.71 | 41.21 | 0.50 | 1.23% | 40.65 | 41.48 | 78551 | 32351.00 | 0.57% |
| 2024-12-10 | 41.25 | 40.71 | 0.52 | 1.29% | 40.65 | 41.55 | 105658 | 43392.52 | 0.77% |
| 2024-12-09 | 40.75 | 40.19 | -0.42 | -1.03% | 40.05 | 41.27 | 77826 | 31604.35 | 0.57% |
| 2024-12-06 | 40.75 | 40.61 | -0.15 | -0.37% | 40.47 | 41.41 | 81681 | 33376.66 | 0.60% |
| 2024-12-05 | 40.70 | 40.76 | 0.00 | 0.00% | 40.24 | 40.90 | 58846 | 23894.79 | 0.43% |
| 2024-12-04 | 40.79 | 40.76 | -0.19 | -0.46% | 40.30 | 41.16 | 62472 | 25506.23 | 0.46% |
| 2024-12-03 | 41.03 | 40.95 | -0.30 | -0.73% | 40.63 | 41.45 | 61356 | 25125.41 | 0.45% |
| 2024-12-02 | 40.69 | 41.25 | 0.49 | 1.20% | 40.60 | 42.11 | 102064 | 42292.04 | 0.74% |
| 2024-11-29 | 39.45 | 40.76 | 1.37 | 3.48% | 39.40 | 41.34 | 126674 | 51438.05 | 0.92% |
| 2024-11-28 | 39.84 | 39.39 | -0.45 | -1.13% | 39.31 | 40.00 | 46932 | 18585.80 | 0.34% |
上证大盘股票行情在线 K线走势图
