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 |
|---|
| 2025-09-16 | 35.06 | 35.08 | 0.05 | 0.14% | 34.89 | 35.13 | 71624 | 25061.11 | 0.52% |
| 2025-09-15 | 35.18 | 35.03 | -0.15 | -0.43% | 34.88 | 35.21 | 83453 | 29227.58 | 0.61% |
| 2025-09-12 | 35.35 | 35.18 | -0.19 | -0.54% | 35.10 | 35.39 | 95503 | 33626.50 | 0.70% |
| 2025-09-11 | 35.18 | 35.37 | 0.18 | 0.51% | 34.88 | 35.37 | 120359 | 42207.83 | 0.88% |
| 2025-09-10 | 35.30 | 35.19 | -0.19 | -0.54% | 35.15 | 35.38 | 78506 | 27645.65 | 0.57% |
| 2025-09-09 | 35.71 | 35.38 | -0.32 | -0.90% | 35.10 | 35.77 | 109424 | 38706.38 | 0.80% |
| 2025-09-08 | 35.09 | 35.70 | 0.61 | 1.74% | 35.00 | 35.73 | 149418 | 52943.23 | 1.09% |
| 2025-09-05 | 35.18 | 35.09 | 0.01 | 0.03% | 34.82 | 35.20 | 168716 | 59021.92 | 1.23% |
| 2025-09-04 | 35.42 | 35.08 | -0.30 | -0.85% | 34.91 | 35.49 | 136103 | 47801.61 | 0.99% |
| 2025-09-03 | 35.79 | 35.38 | -0.36 | -1.01% | 35.22 | 35.85 | 127767 | 45333.84 | 0.93% |
| 2025-09-02 | 36.08 | 35.74 | -0.34 | -0.94% | 35.65 | 36.26 | 161371 | 57905.48 | 1.18% |
| 2025-09-01 | 35.81 | 36.08 | 0.40 | 1.12% | 35.80 | 36.40 | 206929 | 74667.88 | 1.51% |
| 2025-08-29 | 36.07 | 35.68 | -0.40 | -1.11% | 35.64 | 36.48 | 243711 | 87768.43 | 1.78% |
| 2025-08-28 | 36.46 | 36.08 | -0.39 | -1.07% | 35.56 | 36.58 | 208204 | 75175.80 | 1.52% |
| 2025-08-27 | 37.29 | 36.47 | -0.75 | -2.02% | 36.47 | 37.33 | 179210 | 66066.85 | 1.31% |
| 2025-08-26 | 37.39 | 37.22 | -0.17 | -0.45% | 37.18 | 37.48 | 126519 | 47229.12 | 0.92% |
| 2025-08-25 | 37.20 | 37.39 | 0.30 | 0.81% | 37.12 | 37.44 | 200098 | 74643.85 | 1.46% |
| 2025-08-22 | 37.19 | 37.09 | -0.09 | -0.24% | 36.71 | 37.28 | 183020 | 67580.69 | 1.33% |
| 2025-08-21 | 36.89 | 37.18 | 0.39 | 1.06% | 36.88 | 37.57 | 268125 | 100011.91 | 1.96% |
| 2025-08-20 | 36.40 | 36.79 | 0.32 | 0.88% | 36.18 | 36.80 | 127255 | 46486.71 | 0.93% |
| 2025-08-19 | 36.40 | 36.47 | 0.06 | 0.16% | 36.40 | 36.88 | 136154 | 49885.17 | 0.99% |
| 2025-08-18 | 36.29 | 36.41 | 0.19 | 0.52% | 36.29 | 36.78 | 179603 | 65698.62 | 1.31% |
| 2025-08-15 | 36.22 | 36.22 | -0.14 | -0.39% | 36.15 | 36.36 | 130458 | 47303.25 | 0.95% |
| 2025-08-14 | 36.38 | 36.36 | -0.01 | -0.03% | 36.29 | 36.80 | 114110 | 41665.21 | 0.83% |
| 2025-08-13 | 36.45 | 36.37 | -0.07 | -0.19% | 36.26 | 36.54 | 97057 | 35304.22 | 0.71% |
| 2025-08-12 | 36.61 | 36.44 | -0.17 | -0.46% | 36.39 | 36.95 | 94193 | 34485.94 | 0.69% |
| 2025-08-11 | 36.39 | 36.61 | 0.22 | 0.60% | 36.28 | 36.69 | 78132 | 28529.17 | 0.57% |
| 2025-08-08 | 36.55 | 36.39 | -0.12 | -0.33% | 36.36 | 36.60 | 62759 | 22873.51 | 0.46% |
| 2025-08-07 | 36.64 | 36.51 | -0.17 | -0.46% | 36.43 | 36.75 | 64984 | 23766.39 | 0.47% |
| 2025-08-06 | 37.05 | 36.68 | -0.25 | -0.68% | 36.57 | 37.05 | 87300 | 32074.21 | 0.64% |
| 2025-08-05 | 37.07 | 36.93 | -0.19 | -0.51% | 36.83 | 37.13 | 81216 | 30000.08 | 0.59% |
| 2025-08-04 | 36.70 | 37.12 | 0.34 | 0.92% | 36.37 | 37.19 | 187284 | 69102.52 | 1.37% |
| 2025-08-01 | 36.00 | 36.78 | 0.79 | 2.20% | 35.96 | 37.26 | 169104 | 62167.74 | 1.23% |
| 2025-07-31 | 36.65 | 35.99 | -0.79 | -2.15% | 35.92 | 36.70 | 119765 | 43396.55 | 0.87% |
| 2025-07-30 | 36.32 | 36.78 | 0.33 | 0.91% | 36.21 | 37.28 | 174232 | 64198.59 | 1.27% |
| 2025-07-29 | 36.15 | 36.45 | 0.32 | 0.89% | 36.00 | 36.45 | 89901 | 32563.91 | 0.66% |
| 2025-07-28 | 36.28 | 36.13 | -0.14 | -0.39% | 36.01 | 36.53 | 83358 | 30176.60 | 0.61% |
| 2025-07-25 | 36.59 | 36.27 | -0.27 | -0.74% | 36.24 | 36.73 | 86275 | 31451.55 | 0.63% |
| 2025-07-24 | 36.16 | 36.54 | 0.31 | 0.86% | 36.03 | 36.60 | 96619 | 35095.37 | 0.70% |
| 2025-07-23 | 36.22 | 36.23 | 0.01 | 0.03% | 36.18 | 36.62 | 128661 | 46896.49 | 0.94% |
| 2025-07-22 | 35.89 | 36.22 | 0.29 | 0.81% | 35.89 | 36.28 | 100947 | 36464.64 | 0.74% |
| 2025-07-21 | 36.01 | 35.93 | -0.07 | -0.19% | 35.80 | 36.02 | 68471 | 24572.89 | 0.50% |
| 2025-07-18 | 35.80 | 36.00 | 0.20 | 0.56% | 35.71 | 36.02 | 86218 | 30919.38 | 0.63% |
| 2025-07-17 | 35.64 | 35.80 | 0.16 | 0.45% | 35.62 | 35.95 | 76609 | 27424.28 | 0.56% |
| 2025-07-16 | 35.45 | 35.64 | 0.18 | 0.51% | 35.28 | 35.64 | 81273 | 28787.34 | 0.59% |
| 2025-07-15 | 35.67 | 35.46 | -0.21 | -0.59% | 35.36 | 35.75 | 72477 | 25739.60 | 0.53% |
| 2025-07-14 | 35.70 | 35.67 | -0.03 | -0.08% | 35.63 | 35.82 | 54856 | 19589.62 | 0.40% |
| 2025-07-11 | 35.58 | 35.70 | 0.13 | 0.37% | 35.58 | 36.07 | 99118 | 35466.24 | 0.72% |
| 2025-07-10 | 35.58 | 35.57 | 0.00 | 0.00% | 35.52 | 35.70 | 54626 | 19438.76 | 0.40% |
| 2025-07-09 | 35.63 | 35.57 | -0.06 | -0.17% | 35.46 | 35.75 | 51605 | 18392.53 | 0.38% |
| 2025-07-08 | 35.51 | 35.63 | 0.11 | 0.31% | 35.51 | 35.74 | 47438 | 16895.48 | 0.35% |
| 2025-07-07 | 35.71 | 35.52 | -0.20 | -0.56% | 35.50 | 35.77 | 44144 | 15719.11 | 0.32% |
| 2025-07-04 | 35.72 | 35.72 | 0.02 | 0.06% | 35.60 | 35.85 | 49094 | 17545.45 | 0.36% |
| 2025-07-03 | 35.88 | 35.70 | -0.16 | -0.45% | 35.59 | 35.98 | 88246 | 31577.87 | 0.64% |
| 2025-07-02 | 36.13 | 35.86 | -0.27 | -0.75% | 35.76 | 36.24 | 52118 | 18697.05 | 0.38% |
| 2025-07-01 | 36.06 | 36.13 | 0.07 | 0.19% | 35.91 | 36.15 | 50665 | 18262.38 | 0.37% |
| 2025-06-30 | 36.15 | 36.06 | -0.03 | -0.08% | 35.76 | 36.25 | 57492 | 20698.44 | 0.42% |
| 2025-06-27 | 36.62 | 36.59 | -0.10 | -0.27% | 36.45 | 36.80 | 52736 | 19319.93 | 0.38% |
| 2025-06-26 | 36.58 | 36.69 | 0.06 | 0.16% | 36.50 | 36.85 | 49997 | 18343.83 | 0.36% |
| 2025-06-25 | 36.44 | 36.63 | 0.26 | 0.71% | 36.28 | 36.65 | 52793 | 19256.93 | 0.38% |
| 2025-06-24 | 36.19 | 36.37 | 0.37 | 1.03% | 36.05 | 36.37 | 52337 | 18976.32 | 0.38% |
| 2025-06-23 | 35.85 | 36.00 | 0.01 | 0.03% | 35.70 | 36.14 | 38620 | 13871.73 | 0.28% |
| 2025-06-20 | 35.87 | 35.99 | 0.14 | 0.39% | 35.83 | 36.12 | 37565 | 13526.87 | 0.27% |
| 2025-06-19 | 36.05 | 35.85 | -0.19 | -0.53% | 35.79 | 36.16 | 47029 | 16902.19 | 0.34% |
| 2025-06-18 | 36.10 | 36.04 | -0.15 | -0.41% | 36.00 | 36.28 | 45301 | 16341.94 | 0.33% |
| 2025-06-17 | 36.47 | 36.19 | -0.16 | -0.44% | 36.13 | 36.69 | 60658 | 22008.22 | 0.44% |
| 2025-06-16 | 36.70 | 36.35 | -0.35 | -0.95% | 36.30 | 36.83 | 57600 | 20994.67 | 0.42% |
| 2025-06-13 | 37.38 | 36.70 | -0.83 | -2.21% | 36.60 | 37.50 | 87354 | 32262.78 | 0.64% |
| 2025-06-12 | 37.51 | 37.53 | -0.07 | -0.19% | 37.25 | 37.61 | 55931 | 20937.03 | 0.41% |
| 2025-06-11 | 37.78 | 37.60 | -0.15 | -0.40% | 37.60 | 38.10 | 53363 | 20163.34 | 0.39% |
| 2025-06-10 | 37.57 | 37.75 | 0.06 | 0.16% | 37.56 | 38.05 | 71486 | 27033.56 | 0.52% |
| 2025-06-09 | 37.24 | 37.69 | 0.45 | 1.21% | 37.16 | 37.79 | 74681 | 28031.07 | 0.54% |
| 2025-06-06 | 37.45 | 37.24 | -0.22 | -0.59% | 37.18 | 37.65 | 50445 | 18831.54 | 0.37% |
| 2025-06-05 | 38.04 | 37.46 | -0.51 | -1.34% | 37.29 | 38.10 | 82812 | 31109.36 | 0.60% |
| 2025-06-04 | 38.14 | 37.97 | -0.17 | -0.45% | 37.89 | 38.36 | 60654 | 23097.90 | 0.44% |
| 2025-06-03 | 37.83 | 38.14 | 0.14 | 0.37% | 37.73 | 38.25 | 79593 | 30284.01 | 0.58% |
| 2025-05-30 | 38.05 | 38.00 | -0.01 | -0.03% | 37.95 | 38.35 | 65235 | 24880.52 | 0.48% |
| 2025-05-29 | 37.76 | 38.01 | 0.28 | 0.74% | 37.66 | 38.04 | 58414 | 22136.42 | 0.43% |
| 2025-05-28 | 37.80 | 37.73 | -0.09 | -0.24% | 37.60 | 38.04 | 46866 | 17716.99 | 0.34% |
| 2025-05-27 | 37.30 | 37.82 | 0.63 | 1.69% | 37.19 | 37.93 | 83253 | 31383.89 | 0.61% |
上证大盘股票行情在线 K线走势图
