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 |
|---|
| 2025-12-17 | 7.59 | 7.65 | 0.06 | 0.79% | 7.54 | 7.66 | 48284 | 3672.72 | 1.31% | 0.00 |
| 2025-12-16 | 7.72 | 7.59 | -0.15 | -1.94% | 7.58 | 7.75 | 45308 | 3456.77 | 1.23% | 0.00 |
| 2025-12-15 | 7.77 | 7.74 | -0.07 | -0.90% | 7.64 | 7.83 | 42284 | 3277.68 | 1.15% | 0.00 |
| 2025-12-12 | 7.83 | 7.81 | -0.02 | -0.26% | 7.79 | 7.90 | 37600 | 2942.06 | 1.02% | 0.00 |
| 2025-12-11 | 8.01 | 7.83 | -0.18 | -2.25% | 7.82 | 8.03 | 52128 | 4122.19 | 1.42% | 0.00 |
| 2025-12-10 | 8.00 | 8.01 | -0.02 | -0.25% | 7.95 | 8.04 | 36690 | 2931.73 | 1.00% | 0.00 |
| 2025-12-09 | 8.04 | 8.03 | -0.01 | -0.12% | 7.99 | 8.14 | 53235 | 4288.50 | 1.45% | 0.00 |
| 2025-12-08 | 8.08 | 8.04 | 0.00 | 0.00% | 8.00 | 8.09 | 45660 | 3668.76 | 1.24% | 0.00 |
| 2025-12-05 | 8.02 | 8.04 | 0.00 | 0.00% | 7.95 | 8.06 | 47557 | 3807.14 | 1.29% | 0.00 |
| 2025-12-04 | 8.07 | 8.04 | -0.05 | -0.62% | 7.99 | 8.13 | 40054 | 3220.93 | 1.09% | 0.00 |
| 2025-12-03 | 8.13 | 8.09 | -0.05 | -0.61% | 8.08 | 8.16 | 49266 | 3997.29 | 1.34% | 0.00 |
| 2025-12-02 | 8.19 | 8.14 | -0.03 | -0.37% | 8.09 | 8.21 | 39580 | 3221.42 | 1.08% | 0.00 |
| 2025-12-01 | 8.17 | 8.17 | -0.02 | -0.24% | 8.14 | 8.25 | 45761 | 3753.55 | 1.25% | 0.00 |
| 2025-11-28 | 8.20 | 8.19 | -0.03 | -0.36% | 8.13 | 8.23 | 38520 | 3147.16 | 1.05% | 0.00 |
| 2025-11-27 | 8.19 | 8.22 | 0.05 | 0.61% | 8.09 | 8.27 | 45833 | 3753.44 | 1.25% | 0.00 |
| 2025-11-26 | 8.13 | 8.17 | 0.00 | 0.00% | 8.13 | 8.35 | 54248 | 4479.42 | 1.48% | 0.00 |
| 2025-11-25 | 8.01 | 8.17 | 0.17 | 2.13% | 8.00 | 8.22 | 50058 | 4077.44 | 1.36% | 0.00 |
| 2025-11-24 | 7.94 | 8.00 | 0.08 | 1.01% | 7.94 | 8.05 | 46195 | 3696.30 | 1.26% | 0.00 |
| 2025-11-21 | 8.23 | 7.92 | -0.41 | -4.92% | 7.92 | 8.36 | 93212 | 7544.65 | 2.54% | 0.00 |
| 2025-11-20 | 8.40 | 8.33 | -0.03 | -0.36% | 8.25 | 8.42 | 54304 | 4522.01 | 1.48% | 0.00 |
| 2025-11-19 | 8.50 | 8.36 | -0.14 | -1.65% | 8.28 | 8.54 | 66497 | 5569.67 | 1.81% | 0.00 |
| 2025-11-18 | 8.62 | 8.50 | -0.09 | -1.05% | 8.46 | 8.65 | 49837 | 4245.12 | 1.36% | 0.00 |
| 2025-11-17 | 8.68 | 8.59 | -0.07 | -0.81% | 8.52 | 8.72 | 70728 | 6062.45 | 1.93% | 0.00 |
| 2025-11-14 | 8.56 | 8.66 | 0.07 | 0.81% | 8.52 | 8.74 | 94204 | 8177.86 | 2.56% | 0.00 |
| 2025-11-13 | 8.48 | 8.59 | 0.11 | 1.30% | 8.42 | 8.60 | 73184 | 6246.96 | 1.99% | 117.00 |
| 2025-11-12 | 8.45 | 8.48 | 0.03 | 0.36% | 8.40 | 8.54 | 69497 | 5895.23 | 1.89% | 0.00 |
| 2025-11-11 | 8.31 | 8.45 | 0.13 | 1.56% | 8.25 | 8.48 | 73642 | 6179.88 | 2.00% | 0.00 |
| 2025-11-10 | 8.21 | 8.32 | 0.11 | 1.34% | 8.20 | 8.37 | 76342 | 6348.39 | 2.08% | 0.00 |
| 2025-11-07 | 8.16 | 8.21 | 0.04 | 0.49% | 8.12 | 8.27 | 82773 | 6800.42 | 2.25% | 0.00 |
| 2025-11-06 | 8.20 | 8.17 | -0.05 | -0.61% | 8.15 | 8.22 | 73557 | 6016.34 | 2.00% | 0.00 |
| 2025-11-05 | 8.18 | 8.22 | 0.03 | 0.37% | 8.14 | 8.25 | 89134 | 7303.93 | 2.43% | 0.00 |
| 2025-11-04 | 8.21 | 8.19 | -0.04 | -0.49% | 8.11 | 8.25 | 87062 | 7100.65 | 2.37% | 0.00 |
| 2025-11-03 | 8.33 | 8.23 | -0.11 | -1.32% | 8.19 | 8.39 | 136214 | 11214.13 | 3.71% | 0.00 |
| 2025-10-31 | 8.16 | 8.34 | 0.22 | 2.71% | 8.14 | 8.39 | 134580 | 11187.40 | 3.66% | 0.00 |
| 2025-10-30 | 8.24 | 8.12 | -0.15 | -1.81% | 8.12 | 8.24 | 82214 | 6717.48 | 2.24% | 0.00 |
| 2025-10-29 | 8.20 | 8.27 | 0.06 | 0.73% | 8.04 | 8.31 | 121265 | 9909.89 | 3.30% | 0.00 |
| 2025-10-28 | 8.37 | 8.21 | -0.16 | -1.91% | 8.17 | 8.38 | 168395 | 13884.90 | 4.58% | 0.00 |
| 2025-10-27 | 8.54 | 8.37 | -0.43 | -4.89% | 8.11 | 8.54 | 259979 | 21776.04 | 7.08% | 22.00 |
| 2025-10-24 | 8.61 | 8.80 | 0.14 | 1.62% | 8.57 | 8.93 | 120454 | 10561.52 | 3.28% | 0.00 |
| 2025-10-23 | 8.68 | 8.66 | -0.03 | -0.35% | 8.51 | 8.69 | 88842 | 7636.65 | 2.42% | 0.00 |
| 2025-10-22 | 8.66 | 8.69 | -0.05 | -0.57% | 8.66 | 8.78 | 60414 | 5260.57 | 1.64% | 0.00 |
| 2025-10-21 | 8.42 | 8.74 | 0.33 | 3.92% | 8.39 | 8.75 | 89702 | 7735.08 | 2.44% | 0.00 |
| 2025-10-20 | 8.38 | 8.41 | 0.06 | 0.72% | 8.33 | 8.46 | 64240 | 5396.00 | 1.75% | 0.00 |
| 2025-10-17 | 8.48 | 8.35 | -0.07 | -0.83% | 8.35 | 8.68 | 80817 | 6854.72 | 2.20% | 0.00 |
| 2025-10-16 | 8.55 | 8.42 | -0.13 | -1.52% | 8.39 | 8.58 | 61111 | 5171.87 | 1.66% | 0.00 |
| 2025-10-15 | 8.43 | 8.55 | 0.14 | 1.66% | 8.35 | 8.59 | 74730 | 6364.13 | 2.03% | 0.00 |
| 2025-10-14 | 8.59 | 8.41 | -0.10 | -1.18% | 8.38 | 8.68 | 61812 | 5257.45 | 1.68% | 0.00 |
| 2025-10-13 | 8.54 | 8.51 | -0.15 | -1.73% | 8.23 | 8.55 | 79696 | 6729.10 | 2.17% | 0.00 |
| 2025-10-10 | 8.60 | 8.66 | 0.02 | 0.23% | 8.55 | 8.74 | 63545 | 5502.18 | 1.73% | 0.00 |
| 2025-10-09 | 8.60 | 8.64 | 0.18 | 2.13% | 8.45 | 8.70 | 100450 | 8606.75 | 2.73% | 0.00 |
| 2025-09-30 | 8.55 | 8.46 | -0.06 | -0.70% | 8.45 | 8.66 | 47601 | 4044.78 | 1.30% | 0.00 |
| 2025-09-29 | 8.54 | 8.52 | 0.04 | 0.47% | 8.33 | 8.60 | 65048 | 5527.38 | 1.77% | 0.00 |
| 2025-09-26 | 8.53 | 8.48 | -0.05 | -0.59% | 8.38 | 8.58 | 49347 | 4192.15 | 1.34% | 0.00 |
| 2025-09-25 | 8.61 | 8.53 | -0.13 | -1.50% | 8.51 | 8.77 | 54485 | 4691.52 | 1.48% | 0.00 |
| 2025-09-24 | 8.53 | 8.66 | 0.11 | 1.29% | 8.45 | 8.70 | 58392 | 5048.52 | 1.59% | 0.00 |
| 2025-09-23 | 8.78 | 8.55 | -0.23 | -2.62% | 8.39 | 8.82 | 84544 | 7197.23 | 2.30% | 0.00 |
| 2025-09-22 | 8.87 | 8.78 | -0.05 | -0.57% | 8.66 | 8.95 | 51780 | 4542.56 | 1.41% | 0.00 |
| 2025-09-19 | 8.84 | 8.83 | -0.03 | -0.34% | 8.69 | 8.95 | 64816 | 5697.63 | 1.76% | 0.00 |
| 2025-09-18 | 9.10 | 8.86 | -0.23 | -2.53% | 8.78 | 9.15 | 94469 | 8466.39 | 2.57% | 0.00 |
| 2025-09-17 | 9.21 | 9.09 | -0.11 | -1.20% | 9.07 | 9.31 | 79898 | 7297.16 | 2.17% | 0.00 |
| 2025-09-16 | 9.15 | 9.20 | 0.05 | 0.55% | 9.01 | 9.21 | 74494 | 6797.19 | 2.03% | 0.00 |
| 2025-09-15 | 9.12 | 9.15 | 0.04 | 0.44% | 9.05 | 9.17 | 69784 | 6350.62 | 1.90% | 12.00 |
| 2025-09-12 | 9.16 | 9.11 | -0.01 | -0.11% | 8.98 | 9.25 | 96735 | 8792.76 | 2.63% | 0.00 |
| 2025-09-11 | 9.09 | 9.12 | -0.02 | -0.22% | 8.87 | 9.14 | 88399 | 8011.65 | 2.41% | 0.00 |
| 2025-09-10 | 9.08 | 9.14 | 0.02 | 0.22% | 9.08 | 9.27 | 97438 | 8937.84 | 2.65% | 0.00 |
| 2025-09-09 | 9.36 | 9.12 | -0.18 | -1.94% | 9.08 | 9.48 | 126690 | 11690.89 | 3.45% | 0.00 |
| 2025-09-08 | 9.29 | 9.30 | 0.02 | 0.22% | 9.16 | 9.38 | 128460 | 11873.41 | 3.50% | 4.00 |
| 2025-09-05 | 9.03 | 9.28 | 0.24 | 2.65% | 8.90 | 9.32 | 177698 | 16244.17 | 4.84% | 3.00 |
| 2025-09-04 | 9.03 | 9.04 | 0.04 | 0.44% | 8.86 | 9.18 | 144154 | 13044.64 | 3.92% | 0.00 |
| 2025-09-03 | 9.20 | 9.00 | -0.20 | -2.17% | 8.96 | 9.32 | 151218 | 13820.57 | 4.12% | 101.00 |
| 2025-09-02 | 9.25 | 9.20 | 0.00 | 0.00% | 9.03 | 9.39 | 247584 | 22729.75 | 6.74% | 0.00 |
| 2025-09-01 | 8.78 | 9.20 | 0.41 | 4.66% | 8.59 | 9.29 | 386600 | 34608.06 | 10.52% | 0.00 |
| 2025-08-29 | 8.73 | 8.79 | 0.67 | 8.25% | 8.57 | 9.30 | 413835 | 37095.96 | 11.27% | 0.00 |
| 2025-08-28 | 8.20 | 8.12 | -0.09 | -1.10% | 7.90 | 8.29 | 99952 | 8094.46 | 2.72% | 0.00 |
| 2025-08-27 | 8.46 | 8.21 | -0.24 | -2.84% | 8.18 | 8.48 | 90818 | 7575.19 | 2.47% | 0.00 |
| 2025-08-26 | 8.47 | 8.45 | -0.02 | -0.24% | 8.41 | 8.52 | 58950 | 4990.46 | 1.60% | 0.00 |
| 2025-08-25 | 8.45 | 8.47 | 0.02 | 0.24% | 8.38 | 8.52 | 65758 | 5552.55 | 1.79% | 0.00 |
| 2025-08-22 | 8.51 | 8.45 | -0.10 | -1.17% | 8.36 | 8.54 | 78442 | 6607.87 | 2.14% | 0.00 |
| 2025-08-21 | 8.59 | 8.55 | -0.01 | -0.12% | 8.48 | 8.62 | 63655 | 5433.29 | 1.73% | 0.00 |
| 2025-08-20 | 8.53 | 8.56 | 0.01 | 0.12% | 8.43 | 8.57 | 78472 | 6661.31 | 2.14% | 0.00 |
深证大盘股票行情在线 K线走势图
同和药业(300636)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
