当前位置: 爱股网 > 股票行情 > 第一医药(600833)股票行情

第一医药(600833)股票行情

第一医药(600833)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

第一医药(600833)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
2026-03-26	11.88	11.68	-0.17	-1.43%	11.62	12.01	28947	3413.95	1.30%
2026-03-25	11.71	11.85	0.12	1.02%	11.67	11.90	31493	3721.18	1.41%
2026-03-24	11.32	11.73	0.62	5.58%	11.20	11.74	55610	6400.07	2.49%
2026-03-23	11.67	11.11	-0.79	-6.64%	11.05	11.67	46670	5297.79	2.09%
2026-03-20	12.23	11.90	-0.33	-2.70%	11.88	12.33	35675	4298.67	1.60%
2026-03-19	12.47	12.23	-0.28	-2.24%	12.22	12.55	27571	3405.85	1.24%
2026-03-18	12.50	12.51	-0.01	-0.08%	12.36	12.58	25601	3189.08	1.15%
2026-03-17	12.59	12.52	-0.08	-0.63%	12.50	12.74	26751	3378.41	1.20%
2026-03-16	12.59	12.60	0.00	0.00%	12.51	12.70	21614	2720.92	0.97%
2026-03-13	12.52	12.60	0.05	0.40%	12.49	12.74	24203	3059.23	1.08%
2026-03-12	12.71	12.55	-0.11	-0.87%	12.52	12.71	23050	2902.64	1.03%
2026-03-11	12.76	12.66	-0.09	-0.71%	12.62	12.79	22408	2844.15	1.00%
2026-03-10	12.71	12.75	0.14	1.11%	12.64	12.77	23287	2960.65	1.04%
2026-03-09	12.67	12.61	-0.16	-1.25%	12.52	12.73	32165	4056.79	1.44%
2026-03-06	12.46	12.77	0.30	2.41%	12.43	12.79	30277	3838.23	1.36%
2026-03-05	12.43	12.47	0.15	1.22%	12.42	12.58	26735	3342.42	1.20%
2026-03-04	12.50	12.32	-0.21	-1.68%	12.25	12.54	36207	4479.83	1.62%
2026-03-03	12.64	12.53	-0.13	-1.03%	12.51	12.85	41192	5216.25	1.85%
2026-03-02	13.08	12.66	-0.56	-4.24%	12.62	13.16	65601	8383.69	2.94%
2026-02-27	13.14	13.22	0.06	0.46%	13.12	13.23	21021	2770.03	0.94%
2026-02-26	13.34	13.16	-0.11	-0.83%	13.13	13.34	26916	3552.62	1.21%
2026-02-25	13.32	13.27	-0.01	-0.08%	13.26	13.37	29279	3902.46	1.31%
2026-02-24	13.11	13.28	0.23	1.76%	13.10	13.28	29625	3917.03	1.33%
2026-02-13	13.08	13.05	-0.04	-0.31%	13.03	13.20	23972	3143.96	1.07%
2026-02-12	13.34	13.09	-0.21	-1.58%	13.08	13.34	34530	4542.58	1.55%
2026-02-11	13.39	13.30	-0.12	-0.89%	13.28	13.41	24912	3323.35	1.12%
2026-02-10	13.39	13.42	0.06	0.45%	13.31	13.45	31556	4225.94	1.41%
2026-02-09	13.31	13.36	0.08	0.60%	13.29	13.41	30495	4070.55	1.37%
2026-02-06	13.28	13.28	-0.01	-0.08%	13.25	13.40	33930	4520.28	1.52%
2026-02-05	13.28	13.29	-0.02	-0.15%	13.19	13.42	35183	4691.84	1.58%
2026-02-04	13.18	13.31	0.18	1.37%	13.10	13.34	41070	5448.76	1.84%
2026-02-03	13.17	13.13	-0.03	-0.23%	13.08	13.28	36997	4861.06	1.66%
2026-02-02	13.17	13.16	-0.02	-0.15%	13.12	13.44	56730	7550.67	2.54%
2026-01-30	13.20	13.18	-0.04	-0.30%	13.03	13.42	50209	6633.75	2.25%
2026-01-29	13.16	13.22	0.07	0.53%	12.95	13.29	42130	5551.43	1.89%
2026-01-28	13.34	13.15	-0.20	-1.50%	13.15	13.36	42994	5683.73	1.93%
2026-01-27	13.70	13.35	-0.36	-2.63%	13.12	13.71	68806	9153.68	3.08%
2026-01-26	13.68	13.71	-0.02	-0.15%	13.57	13.81	74416	10179.29	3.34%
2026-01-23	13.79	13.73	0.28	2.08%	13.59	13.98	84072	11546.59	3.77%
2026-01-22	13.24	13.45	0.20	1.51%	13.19	13.48	47950	6423.03	2.15%
2026-01-21	13.21	13.25	-0.01	-0.08%	13.11	13.27	28032	3698.57	1.26%
2026-01-20	13.32	13.26	-0.07	-0.53%	13.21	13.39	37414	4964.90	1.68%
2026-01-19	13.14	13.33	0.05	0.38%	12.85	13.33	53772	7086.46	2.41%
2026-01-16	13.35	13.28	-0.02	-0.15%	13.20	13.37	40841	5417.89	1.83%
2026-01-15	13.34	13.30	-0.15	-1.12%	13.28	13.42	39660	5287.16	1.78%
2026-01-14	13.38	13.45	0.10	0.75%	13.27	13.62	63762	8581.69	2.86%
2026-01-13	13.35	13.35	0.02	0.15%	13.34	13.63	69734	9400.79	3.13%
2026-01-12	13.28	13.33	0.07	0.53%	13.18	13.33	41980	5574.32	1.88%
2026-01-09	13.12	13.26	0.14	1.07%	13.08	13.28	47439	6260.62	2.13%
2026-01-08	12.96	13.12	0.13	1.00%	12.95	13.15	39300	5144.67	1.76%
2026-01-07	13.15	12.99	-0.10	-0.76%	12.97	13.15	41545	5422.85	1.86%
2026-01-06	13.00	13.09	0.09	0.69%	12.98	13.18	40685	5324.10	1.82%
2026-01-05	12.96	13.00	0.07	0.54%	12.96	13.07	36240	4715.90	1.62%
2025-12-31	12.94	12.93	-0.02	-0.15%	12.79	12.98	35997	4636.34	1.61%
2025-12-30	13.10	12.95	-0.21	-1.60%	12.92	13.14	35545	4627.04	1.59%
2025-12-29	13.36	13.16	-0.11	-0.83%	13.03	13.41	43015	5664.58	1.93%
2025-12-26	13.38	13.27	-0.03	-0.23%	13.24	13.52	34162	4564.02	1.53%
2025-12-25	13.26	13.30	0.05	0.38%	13.19	13.35	28312	3762.60	1.27%
2025-12-24	13.35	13.25	-0.13	-0.97%	13.18	13.35	33687	4462.88	1.51%
2025-12-23	13.33	13.38	0.06	0.45%	13.16	13.45	45609	6076.45	2.04%
2025-12-22	13.49	13.32	-0.18	-1.33%	13.22	13.51	57670	7676.36	2.59%
2025-12-19	13.31	13.50	0.04	0.30%	13.08	13.60	81790	10952.91	3.67%
2025-12-18	12.78	13.46	0.61	4.75%	12.78	13.59	108292	14440.66	4.85%
2025-12-17	12.76	12.85	0.00	0.00%	12.61	13.10	54556	6998.97	2.45%
2025-12-16	12.90	12.85	-0.03	-0.23%	12.78	13.04	32416	4177.77	1.45%
2025-12-15	12.75	12.88	0.00	0.00%	12.67	12.98	36810	4731.76	1.65%
2025-12-12	13.08	12.88	-0.12	-0.92%	12.80	13.08	62620	8091.05	2.81%
2025-12-11	13.52	13.00	-0.51	-3.77%	12.96	13.58	69920	9189.79	3.13%
2025-12-10	13.75	13.51	-0.11	-0.81%	13.40	13.75	47114	6378.49	2.11%
2025-12-09	13.90	13.62	-0.36	-2.58%	13.54	14.00	61899	8484.71	2.77%
2025-12-08	13.85	13.98	0.17	1.23%	13.85	14.47	69576	9772.90	3.12%
2025-12-05	13.83	13.81	-0.02	-0.14%	13.52	13.97	54136	7439.71	2.43%
2025-12-04	13.98	13.83	-0.17	-1.21%	13.72	14.04	54475	7549.50	2.44%
2025-12-03	14.25	14.00	-0.18	-1.27%	13.94	14.36	87075	12258.08	3.90%
2025-12-02	13.66	14.18	0.48	3.50%	13.66	14.20	93303	13070.18	4.18%
2025-12-01	13.56	13.70	0.07	0.51%	13.56	13.86	35397	4869.89	1.59%
2025-11-28	13.58	13.63	0.03	0.22%	13.42	13.63	33958	4603.35	1.52%
2025-11-27	13.65	13.60	-0.27	-1.95%	13.52	13.80	48562	6614.56	2.18%
2025-11-26	13.59	13.87	0.22	1.61%	13.58	14.10	67853	9420.80	3.04%
2025-11-25	13.34	13.65	0.31	2.32%	13.34	13.75	47862	6517.21	2.15%

上证大盘股票行情在线 K线走势图

第一医药(600833)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58