中国医药(600056)股票行情
中国医药(600056)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 |
|---|
| 2025-08-01 | 11.03 | 11.08 | 0.04 | 0.36% | 10.96 | 11.29 | 308206 | 34323.14 | 2.06% |
| 2025-07-31 | 11.14 | 11.04 | -0.24 | -2.13% | 10.98 | 11.21 | 421158 | 46784.63 | 2.82% |
| 2025-07-30 | 10.97 | 11.28 | 0.29 | 2.64% | 10.92 | 11.76 | 656867 | 74708.52 | 4.39% |
| 2025-07-29 | 10.89 | 10.99 | 0.12 | 1.10% | 10.78 | 11.04 | 210437 | 23010.60 | 1.41% |
| 2025-07-28 | 10.85 | 10.87 | 0.02 | 0.18% | 10.81 | 10.94 | 129601 | 14105.09 | 0.87% |
| 2025-07-25 | 11.03 | 10.85 | -0.07 | -0.64% | 10.84 | 11.06 | 204303 | 22336.73 | 1.37% |
| 2025-07-24 | 10.80 | 10.92 | 0.12 | 1.11% | 10.77 | 10.95 | 198765 | 21602.93 | 1.33% |
| 2025-07-23 | 10.79 | 10.80 | -0.04 | -0.37% | 10.78 | 10.96 | 181148 | 19689.28 | 1.21% |
| 2025-07-22 | 10.80 | 10.84 | 0.01 | 0.09% | 10.72 | 10.86 | 164791 | 17811.34 | 1.10% |
| 2025-07-21 | 10.68 | 10.83 | 0.15 | 1.40% | 10.64 | 10.97 | 216739 | 23392.54 | 1.45% |
| 2025-07-18 | 10.69 | 10.68 | -0.01 | -0.09% | 10.60 | 10.72 | 73852 | 7859.30 | 0.49% |
| 2025-07-17 | 10.61 | 10.69 | 0.08 | 0.75% | 10.59 | 10.70 | 120677 | 12880.44 | 0.81% |
| 2025-07-16 | 10.51 | 10.61 | 0.10 | 0.95% | 10.49 | 10.62 | 97034 | 10250.43 | 0.65% |
| 2025-07-15 | 10.65 | 10.51 | -0.16 | -1.50% | 10.45 | 10.65 | 125227 | 13173.56 | 0.84% |
| 2025-07-14 | 10.53 | 10.67 | 0.13 | 1.23% | 10.51 | 10.75 | 148588 | 15814.93 | 0.99% |
| 2025-07-11 | 10.49 | 10.54 | 0.05 | 0.48% | 10.48 | 10.59 | 129196 | 13622.13 | 0.86% |
| 2025-07-10 | 10.40 | 10.49 | 0.09 | 0.87% | 10.38 | 10.51 | 97646 | 10213.72 | 0.65% |
| 2025-07-09 | 10.51 | 10.49 | -0.01 | -0.10% | 10.44 | 10.52 | 84035 | 8818.34 | 0.56% |
| 2025-07-08 | 10.46 | 10.50 | 0.03 | 0.29% | 10.44 | 10.54 | 99093 | 10399.09 | 0.66% |
| 2025-07-07 | 10.48 | 10.47 | -0.02 | -0.19% | 10.44 | 10.57 | 76911 | 8073.12 | 0.51% |
| 2025-07-04 | 10.48 | 10.49 | 0.01 | 0.10% | 10.45 | 10.52 | 79059 | 8295.48 | 0.53% |
| 2025-07-03 | 10.42 | 10.48 | 0.07 | 0.67% | 10.39 | 10.50 | 103078 | 10787.99 | 0.69% |
| 2025-07-02 | 10.39 | 10.41 | 0.01 | 0.10% | 10.36 | 10.43 | 62394 | 6484.11 | 0.42% |
| 2025-07-01 | 10.35 | 10.40 | 0.06 | 0.58% | 10.31 | 10.41 | 91594 | 9499.43 | 0.61% |
| 2025-06-30 | 10.36 | 10.34 | -0.02 | -0.19% | 10.28 | 10.37 | 91098 | 9403.93 | 0.61% |
| 2025-06-27 | 10.36 | 10.36 | 0.00 | 0.00% | 10.35 | 10.42 | 56246 | 5839.18 | 0.38% |
| 2025-06-26 | 10.39 | 10.36 | -0.03 | -0.29% | 10.33 | 10.39 | 72767 | 7535.64 | 0.49% |
| 2025-06-25 | 10.34 | 10.39 | 0.04 | 0.39% | 10.30 | 10.40 | 70308 | 7271.88 | 0.47% |
| 2025-06-24 | 10.30 | 10.35 | 0.11 | 1.07% | 10.25 | 10.35 | 69973 | 7219.16 | 0.47% |
| 2025-06-23 | 10.23 | 10.24 | 0.02 | 0.20% | 10.16 | 10.27 | 67380 | 6882.73 | 0.45% |
| 2025-06-20 | 10.17 | 10.22 | 0.05 | 0.49% | 10.15 | 10.25 | 61289 | 6260.68 | 0.41% |
| 2025-06-19 | 10.26 | 10.17 | -0.11 | -1.07% | 10.14 | 10.29 | 83637 | 8525.72 | 0.56% |
| 2025-06-18 | 10.40 | 10.28 | -0.14 | -1.34% | 10.27 | 10.40 | 83192 | 8575.81 | 0.56% |
| 2025-06-17 | 10.44 | 10.42 | 0.05 | 0.48% | 10.37 | 10.53 | 89872 | 9379.71 | 0.60% |
| 2025-06-16 | 10.43 | 10.37 | -0.06 | -0.58% | 10.35 | 10.49 | 91734 | 9535.61 | 0.61% |
| 2025-06-13 | 10.58 | 10.43 | -0.17 | -1.60% | 10.41 | 10.61 | 104919 | 11001.92 | 0.70% |
| 2025-06-12 | 10.59 | 10.60 | 0.01 | 0.09% | 10.54 | 10.62 | 76916 | 8136.24 | 0.51% |
| 2025-06-11 | 10.62 | 10.59 | -0.03 | -0.28% | 10.58 | 10.66 | 87608 | 9299.48 | 0.59% |
| 2025-06-10 | 10.60 | 10.62 | 0.02 | 0.19% | 10.49 | 10.65 | 129040 | 13673.23 | 0.86% |
| 2025-06-09 | 10.52 | 10.60 | 0.09 | 0.86% | 10.50 | 10.66 | 106823 | 11327.13 | 0.71% |
| 2025-06-06 | 10.56 | 10.51 | -0.02 | -0.19% | 10.48 | 10.59 | 57010 | 5996.66 | 0.38% |
| 2025-06-05 | 10.63 | 10.53 | -0.09 | -0.85% | 10.48 | 10.65 | 103373 | 10888.89 | 0.69% |
| 2025-06-04 | 10.63 | 10.62 | -0.01 | -0.09% | 10.55 | 10.65 | 108138 | 11464.10 | 0.72% |
| 2025-06-03 | 10.46 | 10.63 | 0.14 | 1.33% | 10.43 | 10.64 | 146487 | 15525.75 | 0.98% |
| 2025-05-30 | 10.41 | 10.49 | 0.08 | 0.77% | 10.40 | 10.61 | 145160 | 15265.28 | 0.97% |
| 2025-05-29 | 10.35 | 10.41 | 0.08 | 0.77% | 10.28 | 10.41 | 72124 | 7483.40 | 0.48% |
| 2025-05-28 | 10.39 | 10.33 | -0.09 | -0.86% | 10.32 | 10.42 | 59957 | 6204.70 | 0.40% |
| 2025-05-27 | 10.31 | 10.42 | 0.11 | 1.07% | 10.28 | 10.44 | 90544 | 9406.14 | 0.61% |
| 2025-05-26 | 10.35 | 10.31 | -0.06 | -0.58% | 10.25 | 10.38 | 80841 | 8330.27 | 0.54% |
| 2025-05-23 | 10.38 | 10.37 | -0.02 | -0.19% | 10.35 | 10.49 | 124901 | 13051.91 | 0.84% |
| 2025-05-22 | 10.50 | 10.39 | -0.15 | -1.42% | 10.32 | 10.50 | 117109 | 12166.71 | 0.78% |
| 2025-05-21 | 10.50 | 10.54 | 0.05 | 0.48% | 10.50 | 10.66 | 137067 | 14513.96 | 0.92% |
| 2025-05-20 | 10.45 | 10.49 | 0.05 | 0.48% | 10.44 | 10.54 | 88764 | 9315.65 | 0.59% |
| 2025-05-19 | 10.54 | 10.44 | -0.03 | -0.29% | 10.40 | 10.55 | 107683 | 11255.12 | 0.72% |
| 2025-05-16 | 10.37 | 10.47 | 0.16 | 1.55% | 10.36 | 10.54 | 151476 | 15812.46 | 1.01% |
| 2025-05-15 | 10.34 | 10.31 | -0.02 | -0.19% | 10.31 | 10.42 | 92617 | 9592.54 | 0.62% |
| 2025-05-14 | 10.29 | 10.33 | 0.02 | 0.19% | 10.23 | 10.35 | 87722 | 9022.35 | 0.59% |
| 2025-05-13 | 10.43 | 10.31 | 0.07 | 0.68% | 10.27 | 10.44 | 120274 | 12436.27 | 0.80% |
| 2025-05-12 | 10.23 | 10.24 | 0.04 | 0.39% | 10.16 | 10.25 | 68536 | 7002.13 | 0.46% |
| 2025-05-09 | 10.24 | 10.20 | -0.03 | -0.29% | 10.19 | 10.26 | 56003 | 5724.34 | 0.37% |
| 2025-05-08 | 10.23 | 10.23 | 0.02 | 0.20% | 10.19 | 10.24 | 69298 | 7083.88 | 0.46% |
| 2025-05-07 | 10.23 | 10.21 | 0.02 | 0.20% | 10.19 | 10.28 | 86657 | 8866.07 | 0.58% |
| 2025-05-06 | 10.19 | 10.19 | 0.05 | 0.49% | 10.12 | 10.20 | 91866 | 9338.51 | 0.61% |
| 2025-04-30 | 10.09 | 10.14 | 0.05 | 0.50% | 10.09 | 10.18 | 72336 | 7341.23 | 0.48% |
| 2025-04-29 | 10.07 | 10.09 | 0.02 | 0.20% | 10.05 | 10.14 | 52997 | 5352.75 | 0.35% |
| 2025-04-28 | 10.10 | 10.07 | -0.04 | -0.40% | 9.98 | 10.11 | 86848 | 8722.58 | 0.58% |
| 2025-04-25 | 10.12 | 10.11 | 0.00 | 0.00% | 10.09 | 10.17 | 54070 | 5474.33 | 0.36% |
| 2025-04-24 | 10.13 | 10.11 | -0.01 | -0.10% | 10.08 | 10.19 | 66579 | 6750.23 | 0.45% |
| 2025-04-23 | 10.18 | 10.12 | -0.05 | -0.49% | 10.11 | 10.23 | 61711 | 6256.66 | 0.41% |
| 2025-04-22 | 10.13 | 10.17 | 0.05 | 0.49% | 10.07 | 10.19 | 85622 | 8696.48 | 0.57% |
| 2025-04-21 | 10.05 | 10.12 | 0.04 | 0.40% | 10.02 | 10.12 | 59968 | 6050.24 | 0.40% |
| 2025-04-18 | 10.08 | 10.08 | -0.02 | -0.20% | 10.03 | 10.15 | 48784 | 4911.60 | 0.33% |
| 2025-04-17 | 10.05 | 10.10 | 0.02 | 0.20% | 10.02 | 10.14 | 59841 | 6045.78 | 0.40% |
| 2025-04-16 | 10.04 | 10.08 | -0.01 | -0.10% | 9.96 | 10.09 | 84831 | 8516.13 | 0.57% |
| 2025-04-15 | 10.10 | 10.09 | -0.02 | -0.20% | 10.03 | 10.14 | 74747 | 7533.32 | 0.50% |
| 2025-04-14 | 10.09 | 10.11 | 0.04 | 0.40% | 10.07 | 10.15 | 89376 | 9037.37 | 0.60% |
| 2025-04-11 | 10.01 | 10.07 | -0.01 | -0.10% | 9.96 | 10.10 | 111572 | 11200.74 | 0.75% |
| 2025-04-10 | 10.06 | 10.08 | 0.04 | 0.40% | 10.04 | 10.18 | 154684 | 15620.45 | 1.03% |
| 2025-04-09 | 9.86 | 10.04 | 0.17 | 1.72% | 9.54 | 10.06 | 176245 | 17317.15 | 1.18% |
| 2025-04-08 | 9.67 | 9.87 | 0.29 | 3.03% | 9.67 | 9.91 | 192429 | 18887.91 | 1.29% |
上证大盘股票行情在线 K线走势图
