复星医药(600196)股票行情
复星医药(600196)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 |
|---|
| 2025-07-31 | 28.02 | 27.59 | -0.78 | -2.75% | 27.46 | 28.31 | 705233 | 196649.80 | 3.33% |
| 2025-07-30 | 26.98 | 28.37 | 1.14 | 4.19% | 26.96 | 29.25 | 1116890 | 314218.28 | 5.27% |
| 2025-07-29 | 28.08 | 27.23 | 0.32 | 1.19% | 26.90 | 28.18 | 842621 | 230227.41 | 3.98% |
| 2025-07-28 | 26.80 | 26.91 | 0.25 | 0.94% | 26.69 | 27.11 | 294956 | 79299.73 | 1.39% |
| 2025-07-25 | 26.76 | 26.66 | -0.09 | -0.34% | 26.61 | 27.27 | 366819 | 98651.54 | 1.73% |
| 2025-07-24 | 26.23 | 26.75 | 0.58 | 2.22% | 26.15 | 26.98 | 358175 | 95193.14 | 1.69% |
| 2025-07-23 | 26.18 | 26.17 | -0.08 | -0.30% | 26.15 | 26.78 | 303519 | 80133.40 | 1.43% |
| 2025-07-22 | 26.13 | 26.25 | 0.12 | 0.46% | 26.11 | 26.74 | 320976 | 84703.84 | 1.52% |
| 2025-07-21 | 26.31 | 26.13 | -0.23 | -0.87% | 26.05 | 26.40 | 269528 | 70430.87 | 1.27% |
| 2025-07-18 | 26.48 | 26.36 | -0.04 | -0.15% | 26.18 | 26.53 | 194051 | 51085.92 | 0.92% |
| 2025-07-17 | 26.26 | 26.40 | -0.01 | -0.04% | 26.18 | 26.51 | 281194 | 74107.65 | 1.33% |
| 2025-07-16 | 25.39 | 26.41 | 1.00 | 3.94% | 25.37 | 26.60 | 486630 | 127355.19 | 2.30% |
| 2025-07-15 | 25.68 | 25.41 | -0.27 | -1.05% | 25.24 | 25.68 | 148838 | 37846.43 | 0.70% |
| 2025-07-14 | 25.61 | 25.68 | 0.08 | 0.31% | 25.53 | 25.75 | 154015 | 39491.90 | 0.73% |
| 2025-07-11 | 25.40 | 25.60 | 0.17 | 0.67% | 25.31 | 25.80 | 239424 | 61368.95 | 1.13% |
| 2025-07-10 | 25.26 | 25.43 | 0.20 | 0.79% | 25.26 | 26.05 | 250387 | 64117.71 | 1.18% |
| 2025-07-09 | 25.21 | 25.23 | 0.02 | 0.08% | 25.02 | 25.52 | 184628 | 46673.31 | 0.87% |
| 2025-07-08 | 25.11 | 25.21 | 0.06 | 0.24% | 25.09 | 25.52 | 119475 | 30171.93 | 0.56% |
| 2025-07-07 | 25.43 | 25.15 | -0.28 | -1.10% | 25.13 | 25.48 | 118336 | 29882.35 | 0.56% |
| 2025-07-04 | 25.46 | 25.43 | -0.01 | -0.04% | 25.31 | 25.56 | 141147 | 35916.16 | 0.67% |
| 2025-07-03 | 25.19 | 25.44 | 0.27 | 1.07% | 25.10 | 25.57 | 153496 | 38936.94 | 0.72% |
| 2025-07-02 | 25.30 | 25.17 | -0.13 | -0.51% | 25.13 | 25.46 | 110666 | 27948.00 | 0.52% |
| 2025-07-01 | 25.15 | 25.30 | 0.21 | 0.84% | 25.00 | 25.32 | 163207 | 41088.46 | 0.77% |
| 2025-06-30 | 24.73 | 25.09 | 0.35 | 1.41% | 24.61 | 25.11 | 148164 | 36888.24 | 0.70% |
| 2025-06-27 | 24.70 | 24.74 | 0.09 | 0.37% | 24.66 | 24.87 | 99247 | 24573.01 | 0.47% |
| 2025-06-26 | 24.86 | 24.65 | -0.26 | -1.04% | 24.61 | 24.86 | 146050 | 36110.33 | 0.69% |
| 2025-06-25 | 25.03 | 24.91 | 0.02 | 0.08% | 24.68 | 25.03 | 145020 | 36024.17 | 0.68% |
| 2025-06-24 | 24.80 | 24.89 | 0.25 | 1.01% | 24.67 | 24.95 | 149070 | 37037.88 | 0.70% |
| 2025-06-23 | 24.42 | 24.64 | 0.22 | 0.90% | 24.30 | 24.79 | 138088 | 33863.81 | 0.65% |
| 2025-06-20 | 24.61 | 24.42 | -0.18 | -0.73% | 24.37 | 24.75 | 102973 | 25279.74 | 0.49% |
| 2025-06-19 | 24.82 | 24.60 | -0.30 | -1.20% | 24.53 | 24.96 | 137617 | 34001.91 | 0.65% |
| 2025-06-18 | 25.02 | 24.90 | -0.18 | -0.72% | 24.74 | 25.16 | 134366 | 33438.04 | 0.63% |
| 2025-06-17 | 25.66 | 25.08 | -0.37 | -1.45% | 25.03 | 25.87 | 197161 | 50044.29 | 0.93% |
| 2025-06-16 | 25.71 | 25.45 | -0.36 | -1.39% | 25.34 | 25.95 | 190359 | 48627.67 | 0.90% |
| 2025-06-13 | 25.80 | 25.81 | -0.11 | -0.42% | 25.63 | 26.44 | 296567 | 76906.44 | 1.40% |
| 2025-06-12 | 25.78 | 25.92 | 0.16 | 0.62% | 25.61 | 26.20 | 233935 | 60582.43 | 1.10% |
| 2025-06-11 | 25.98 | 25.76 | -0.20 | -0.77% | 25.71 | 26.09 | 187145 | 48336.39 | 0.88% |
| 2025-06-10 | 26.10 | 25.96 | 0.03 | 0.12% | 25.75 | 26.54 | 295670 | 77022.28 | 1.40% |
| 2025-06-09 | 25.12 | 25.93 | 0.90 | 3.60% | 25.12 | 26.57 | 458959 | 119330.64 | 2.17% |
| 2025-06-06 | 25.04 | 25.03 | -0.12 | -0.48% | 24.86 | 25.24 | 146985 | 36734.12 | 0.69% |
| 2025-06-05 | 25.46 | 25.15 | -0.29 | -1.14% | 25.03 | 25.65 | 242168 | 61274.47 | 1.14% |
| 2025-06-04 | 25.30 | 25.44 | 0.17 | 0.67% | 25.09 | 25.62 | 239165 | 60736.29 | 1.13% |
| 2025-06-03 | 24.80 | 25.27 | -0.10 | -0.39% | 24.80 | 25.48 | 320457 | 80781.66 | 1.51% |
| 2025-05-30 | 24.40 | 25.37 | 1.26 | 5.23% | 24.40 | 25.45 | 598309 | 150650.41 | 2.82% |
| 2025-05-29 | 23.53 | 24.11 | 0.58 | 2.46% | 23.42 | 24.14 | 174088 | 41579.59 | 0.82% |
| 2025-05-28 | 23.62 | 23.53 | -0.10 | -0.42% | 23.51 | 23.69 | 59851 | 14105.73 | 0.28% |
| 2025-05-27 | 23.51 | 23.63 | 0.12 | 0.51% | 23.42 | 23.70 | 87896 | 20726.07 | 0.41% |
| 2025-05-26 | 23.93 | 23.51 | -0.42 | -1.76% | 23.43 | 23.94 | 154770 | 36517.96 | 0.73% |
| 2025-05-23 | 23.91 | 23.93 | -0.02 | -0.08% | 23.91 | 24.25 | 188493 | 45448.54 | 0.89% |
| 2025-05-22 | 24.10 | 23.95 | -0.23 | -0.95% | 23.91 | 24.12 | 103863 | 24917.81 | 0.49% |
| 2025-05-21 | 24.04 | 24.18 | 0.11 | 0.46% | 24.01 | 24.36 | 142158 | 34442.20 | 0.67% |
| 2025-05-20 | 23.86 | 24.07 | 0.24 | 1.01% | 23.86 | 24.17 | 148892 | 35841.61 | 0.70% |
| 2025-05-19 | 24.00 | 23.83 | -0.19 | -0.79% | 23.75 | 24.02 | 94736 | 22573.31 | 0.45% |
| 2025-05-16 | 23.78 | 24.02 | 0.25 | 1.05% | 23.71 | 24.03 | 125400 | 29989.24 | 0.59% |
| 2025-05-15 | 23.91 | 23.77 | -0.14 | -0.59% | 23.75 | 23.97 | 85863 | 20475.32 | 0.41% |
| 2025-05-14 | 23.87 | 23.91 | -0.03 | -0.13% | 23.66 | 23.97 | 97551 | 23217.12 | 0.46% |
| 2025-05-13 | 23.68 | 23.94 | 0.35 | 1.48% | 23.63 | 24.04 | 170554 | 40620.57 | 0.81% |
| 2025-05-12 | 23.54 | 23.59 | 0.07 | 0.30% | 23.47 | 23.62 | 109144 | 25701.24 | 0.52% |
| 2025-05-09 | 23.82 | 23.52 | -0.31 | -1.30% | 23.49 | 23.83 | 103450 | 24449.41 | 0.49% |
| 2025-05-08 | 23.74 | 23.83 | 0.02 | 0.08% | 23.68 | 23.84 | 78981 | 18779.82 | 0.37% |
| 2025-05-07 | 23.96 | 23.81 | 0.12 | 0.51% | 23.72 | 23.98 | 126188 | 30071.26 | 0.60% |
| 2025-05-06 | 23.50 | 23.69 | 0.29 | 1.24% | 23.40 | 23.72 | 136184 | 32140.98 | 0.64% |
| 2025-04-30 | 23.49 | 23.40 | -0.42 | -1.76% | 23.30 | 23.57 | 213896 | 50067.88 | 1.01% |
| 2025-04-29 | 23.92 | 23.82 | -0.13 | -0.54% | 23.82 | 24.02 | 70200 | 16767.10 | 0.33% |
| 2025-04-28 | 24.10 | 23.95 | -0.19 | -0.79% | 23.90 | 24.11 | 81970 | 19662.13 | 0.39% |
| 2025-04-25 | 24.39 | 24.14 | -0.06 | -0.25% | 23.90 | 24.40 | 173700 | 41836.43 | 0.82% |
| 2025-04-24 | 24.22 | 24.20 | 0.01 | 0.04% | 24.19 | 24.54 | 87968 | 21408.62 | 0.42% |
| 2025-04-23 | 24.39 | 24.19 | -0.21 | -0.86% | 24.16 | 24.50 | 94479 | 22938.61 | 0.45% |
| 2025-04-22 | 23.84 | 24.40 | 0.50 | 2.09% | 23.81 | 24.54 | 188358 | 45742.73 | 0.89% |
| 2025-04-21 | 23.80 | 23.90 | 0.02 | 0.08% | 23.76 | 23.93 | 89728 | 21412.49 | 0.42% |
| 2025-04-18 | 23.87 | 23.88 | -0.07 | -0.29% | 23.76 | 24.02 | 58104 | 13865.91 | 0.27% |
| 2025-04-17 | 23.89 | 23.95 | -0.05 | -0.21% | 23.81 | 23.96 | 80277 | 19173.19 | 0.38% |
| 2025-04-16 | 24.02 | 24.00 | 0.00 | 0.00% | 23.62 | 24.03 | 122369 | 29112.40 | 0.58% |
| 2025-04-15 | 23.88 | 24.00 | 0.05 | 0.21% | 23.74 | 24.04 | 97904 | 23380.23 | 0.46% |
| 2025-04-14 | 23.84 | 23.95 | 0.11 | 0.46% | 23.83 | 24.14 | 136072 | 32631.54 | 0.64% |
| 2025-04-11 | 23.80 | 23.84 | -0.08 | -0.33% | 23.65 | 23.99 | 139700 | 33277.89 | 0.66% |
| 2025-04-10 | 24.05 | 23.92 | 0.24 | 1.01% | 23.66 | 24.11 | 228222 | 54464.64 | 1.08% |
| 2025-04-09 | 23.46 | 23.68 | -0.02 | -0.08% | 22.88 | 23.68 | 241209 | 56425.32 | 1.14% |
| 2025-04-08 | 23.19 | 23.70 | 0.50 | 2.16% | 23.19 | 23.76 | 259563 | 61015.81 | 1.23% |
| 2025-04-07 | 24.28 | 23.20 | -2.31 | -9.06% | 22.96 | 24.79 | 400189 | 94908.79 | 1.89% |
上证大盘股票行情在线 K线走势图
