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 |
|---|
| 2025-12-17 | 32.79 | 32.57 | -0.27 | -0.82% | 32.30 | 32.79 | 67348 | 21859.22 | 0.49% |
| 2025-12-16 | 32.92 | 32.84 | -0.33 | -0.99% | 32.46 | 33.02 | 81485 | 26733.32 | 0.59% |
| 2025-12-15 | 32.02 | 33.17 | 0.77 | 2.38% | 31.37 | 33.26 | 186594 | 60575.44 | 1.36% |
| 2025-12-12 | 32.69 | 32.40 | -0.36 | -1.10% | 32.21 | 32.69 | 87969 | 28507.18 | 0.64% |
| 2025-12-11 | 33.00 | 32.76 | -0.18 | -0.55% | 32.75 | 33.00 | 36767 | 12076.97 | 0.27% |
| 2025-12-10 | 32.96 | 32.94 | -0.07 | -0.21% | 32.71 | 33.00 | 54924 | 18032.79 | 0.40% |
| 2025-12-09 | 33.16 | 33.01 | -0.21 | -0.63% | 33.01 | 33.21 | 50201 | 16606.74 | 0.37% |
| 2025-12-08 | 33.42 | 33.22 | -0.20 | -0.60% | 33.01 | 33.50 | 63466 | 21107.67 | 0.46% |
| 2025-12-05 | 33.24 | 33.42 | 0.17 | 0.51% | 32.96 | 33.42 | 54064 | 17926.38 | 0.39% |
| 2025-12-04 | 33.50 | 33.25 | -0.30 | -0.89% | 33.18 | 33.55 | 45133 | 15027.13 | 0.33% |
| 2025-12-03 | 33.61 | 33.55 | -0.09 | -0.27% | 33.46 | 33.71 | 39594 | 13288.30 | 0.29% |
| 2025-12-02 | 33.72 | 33.64 | -0.11 | -0.33% | 33.58 | 33.74 | 41178 | 13858.86 | 0.30% |
| 2025-12-01 | 33.39 | 33.75 | 0.30 | 0.90% | 33.38 | 33.75 | 51830 | 17408.01 | 0.38% |
| 2025-11-28 | 33.47 | 33.45 | -0.02 | -0.06% | 33.24 | 33.50 | 58292 | 19423.24 | 0.43% |
| 2025-11-27 | 33.59 | 33.47 | -0.07 | -0.21% | 33.45 | 33.65 | 42648 | 14306.12 | 0.31% |
| 2025-11-26 | 33.79 | 33.54 | -0.21 | -0.62% | 33.50 | 33.96 | 70234 | 23694.11 | 0.51% |
| 2025-11-25 | 33.60 | 33.75 | 0.20 | 0.60% | 33.51 | 33.77 | 52796 | 17773.25 | 0.38% |
| 2025-11-24 | 33.75 | 33.55 | -0.10 | -0.30% | 33.53 | 33.84 | 80273 | 27026.76 | 0.59% |
| 2025-11-21 | 34.29 | 33.65 | -0.67 | -1.95% | 33.58 | 34.43 | 110541 | 37444.84 | 0.81% |
| 2025-11-20 | 34.59 | 34.32 | -0.25 | -0.72% | 34.30 | 34.70 | 58596 | 20223.88 | 0.43% |
| 2025-11-19 | 35.13 | 34.57 | -0.55 | -1.57% | 34.47 | 35.18 | 87238 | 30266.59 | 0.64% |
| 2025-11-18 | 35.02 | 35.12 | 0.17 | 0.49% | 34.97 | 35.46 | 88935 | 31243.68 | 0.65% |
| 2025-11-17 | 35.56 | 34.95 | -0.36 | -1.02% | 34.87 | 35.56 | 109744 | 38448.05 | 0.80% |
| 2025-11-14 | 35.23 | 35.31 | 0.29 | 0.83% | 35.10 | 35.87 | 167157 | 59270.72 | 1.22% |
| 2025-11-13 | 34.97 | 35.02 | 0.28 | 0.81% | 34.91 | 35.46 | 184854 | 64936.26 | 1.35% |
| 2025-11-12 | 34.44 | 34.74 | 0.27 | 0.78% | 34.36 | 34.87 | 140481 | 48730.34 | 1.02% |
| 2025-11-11 | 34.44 | 34.47 | 0.10 | 0.29% | 34.21 | 34.47 | 80232 | 27544.15 | 0.59% |
| 2025-11-10 | 33.82 | 34.37 | 0.55 | 1.63% | 33.67 | 34.46 | 135761 | 46400.10 | 0.99% |
| 2025-11-07 | 33.45 | 33.82 | 0.32 | 0.96% | 33.41 | 33.85 | 71933 | 24246.57 | 0.52% |
| 2025-11-06 | 33.50 | 33.50 | -0.04 | -0.12% | 33.40 | 33.57 | 45620 | 15279.36 | 0.33% |
| 2025-11-05 | 33.29 | 33.54 | 0.08 | 0.24% | 33.27 | 33.55 | 43565 | 14566.92 | 0.32% |
| 2025-11-04 | 33.72 | 33.46 | -0.24 | -0.71% | 33.41 | 33.74 | 55293 | 18530.50 | 0.40% |
| 2025-11-03 | 33.89 | 33.70 | -0.19 | -0.56% | 33.60 | 33.93 | 57030 | 19217.21 | 0.42% |
| 2025-10-31 | 33.50 | 33.89 | 0.00 | 0.00% | 32.99 | 33.95 | 90195 | 30356.04 | 0.66% |
| 2025-10-30 | 33.78 | 33.89 | 0.04 | 0.12% | 33.70 | 34.12 | 72689 | 24641.47 | 0.53% |
| 2025-10-29 | 33.73 | 33.85 | 0.13 | 0.39% | 33.57 | 33.85 | 71587 | 24105.06 | 0.52% |
| 2025-10-28 | 33.85 | 33.72 | -0.19 | -0.56% | 33.70 | 33.89 | 68248 | 23045.33 | 0.50% |
| 2025-10-27 | 33.88 | 33.91 | -0.01 | -0.03% | 33.81 | 33.98 | 75098 | 25450.13 | 0.55% |
| 2025-10-24 | 34.02 | 33.92 | -0.10 | -0.29% | 33.86 | 34.12 | 63480 | 21562.91 | 0.46% |
| 2025-10-23 | 34.01 | 34.02 | -0.04 | -0.12% | 33.86 | 34.06 | 48117 | 16325.67 | 0.35% |
| 2025-10-22 | 34.04 | 34.06 | 0.03 | 0.09% | 33.94 | 34.20 | 44914 | 15311.12 | 0.33% |
| 2025-10-21 | 34.00 | 34.03 | 0.01 | 0.03% | 33.87 | 34.07 | 51766 | 17600.41 | 0.38% |
| 2025-10-20 | 34.14 | 34.02 | -0.25 | -0.73% | 33.94 | 34.25 | 67924 | 23101.01 | 0.50% |
| 2025-10-17 | 34.53 | 34.27 | -0.28 | -0.81% | 34.25 | 34.61 | 76175 | 26195.44 | 0.56% |
| 2025-10-16 | 34.33 | 34.55 | 0.22 | 0.64% | 34.17 | 34.55 | 88058 | 30297.27 | 0.64% |
| 2025-10-15 | 34.38 | 34.33 | -0.04 | -0.12% | 34.14 | 34.54 | 95127 | 32631.28 | 0.69% |
| 2025-10-14 | 34.12 | 34.37 | 0.25 | 0.73% | 34.05 | 34.57 | 89501 | 30702.74 | 0.65% |
| 2025-10-13 | 34.00 | 34.12 | -0.44 | -1.27% | 33.86 | 34.23 | 85900 | 29274.77 | 0.63% |
| 2025-10-10 | 34.29 | 34.56 | 0.24 | 0.70% | 34.02 | 34.75 | 103167 | 35635.02 | 0.75% |
| 2025-10-09 | 34.02 | 34.32 | 0.30 | 0.88% | 33.60 | 34.33 | 134424 | 45535.71 | 0.98% |
| 2025-09-30 | 34.21 | 34.02 | -0.19 | -0.56% | 33.98 | 34.23 | 77641 | 26448.69 | 0.57% |
| 2025-09-29 | 34.19 | 34.21 | 0.01 | 0.03% | 33.89 | 34.26 | 67661 | 23041.22 | 0.49% |
| 2025-09-26 | 34.06 | 34.20 | 0.05 | 0.15% | 33.95 | 34.28 | 64703 | 22084.59 | 0.47% |
| 2025-09-25 | 34.38 | 34.15 | -0.27 | -0.78% | 34.11 | 34.39 | 55113 | 18856.44 | 0.40% |
| 2025-09-24 | 34.10 | 34.42 | 0.24 | 0.70% | 34.09 | 34.42 | 68555 | 23517.04 | 0.50% |
| 2025-09-23 | 34.41 | 34.18 | -0.28 | -0.81% | 33.88 | 34.41 | 87263 | 29719.59 | 0.64% |
| 2025-09-22 | 34.76 | 34.46 | -0.33 | -0.95% | 34.40 | 34.85 | 79539 | 27466.93 | 0.58% |
| 2025-09-19 | 34.90 | 34.79 | -0.19 | -0.54% | 34.61 | 34.96 | 87738 | 30473.82 | 0.64% |
| 2025-09-18 | 35.16 | 34.98 | -0.12 | -0.34% | 34.85 | 35.43 | 135599 | 47611.18 | 0.99% |
| 2025-09-17 | 35.08 | 35.10 | 0.02 | 0.06% | 34.96 | 35.12 | 61579 | 21584.61 | 0.45% |
| 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% |
上证大盘股票行情在线 K线走势图
同仁堂(600085)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
