上海医药(601607)股票行情
上海医药(601607)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 | 19.12 | 19.30 | 0.26 | 1.37% | 19.06 | 19.58 | 185265 | 35837.45 | 0.66% |
| 2025-07-31 | 19.27 | 19.04 | -0.31 | -1.60% | 18.98 | 19.29 | 157325 | 30053.91 | 0.56% |
| 2025-07-30 | 19.09 | 19.35 | 0.23 | 1.20% | 19.02 | 19.68 | 231561 | 45002.51 | 0.83% |
| 2025-07-29 | 19.00 | 19.12 | 0.13 | 0.68% | 18.90 | 19.19 | 132035 | 25200.56 | 0.47% |
| 2025-07-28 | 18.98 | 18.99 | 0.01 | 0.05% | 18.94 | 19.11 | 142588 | 27145.13 | 0.51% |
| 2025-07-25 | 19.14 | 18.98 | -0.19 | -0.99% | 18.95 | 19.27 | 133144 | 25435.76 | 0.48% |
| 2025-07-24 | 19.10 | 19.17 | 0.07 | 0.37% | 18.99 | 19.27 | 133452 | 25501.54 | 0.48% |
| 2025-07-23 | 19.19 | 19.10 | -0.08 | -0.42% | 19.03 | 19.35 | 153762 | 29538.52 | 0.55% |
| 2025-07-22 | 19.19 | 19.18 | 0.04 | 0.21% | 19.12 | 19.30 | 176277 | 33880.90 | 0.63% |
| 2025-07-21 | 18.98 | 19.14 | 0.16 | 0.84% | 18.93 | 19.20 | 159860 | 30524.80 | 0.57% |
| 2025-07-18 | 19.05 | 18.98 | 0.09 | 0.48% | 18.89 | 19.07 | 127450 | 24152.87 | 0.46% |
| 2025-07-17 | 19.14 | 19.18 | -0.03 | -0.16% | 19.11 | 19.21 | 108820 | 20855.59 | 0.39% |
| 2025-07-16 | 19.00 | 19.21 | 0.21 | 1.11% | 18.99 | 19.22 | 129065 | 24701.05 | 0.46% |
| 2025-07-15 | 19.15 | 19.00 | -0.14 | -0.73% | 18.90 | 19.25 | 153717 | 29217.96 | 0.55% |
| 2025-07-14 | 19.04 | 19.14 | 0.14 | 0.74% | 18.95 | 19.23 | 196782 | 37600.28 | 0.71% |
| 2025-07-11 | 18.66 | 19.00 | 0.30 | 1.60% | 18.66 | 19.20 | 396910 | 75562.08 | 1.42% |
| 2025-07-10 | 18.41 | 18.70 | 0.70 | 3.89% | 18.41 | 18.85 | 431638 | 80457.41 | 1.55% |
| 2025-07-09 | 18.05 | 18.00 | 0.01 | 0.06% | 17.96 | 18.09 | 79458 | 14326.61 | 0.28% |
| 2025-07-08 | 17.96 | 17.99 | 0.04 | 0.22% | 17.91 | 18.04 | 74621 | 13424.42 | 0.27% |
| 2025-07-07 | 17.96 | 17.95 | 0.02 | 0.11% | 17.91 | 18.03 | 64359 | 11570.22 | 0.23% |
| 2025-07-04 | 17.89 | 17.93 | 0.06 | 0.34% | 17.85 | 17.99 | 81314 | 14574.85 | 0.29% |
| 2025-07-03 | 17.84 | 17.87 | 0.06 | 0.34% | 17.80 | 17.90 | 68310 | 12206.57 | 0.24% |
| 2025-07-02 | 17.85 | 17.81 | -0.04 | -0.22% | 17.72 | 17.88 | 82867 | 14727.50 | 0.30% |
| 2025-07-01 | 17.89 | 17.85 | -0.03 | -0.17% | 17.81 | 17.92 | 64713 | 11550.92 | 0.23% |
| 2025-06-30 | 17.75 | 17.88 | 0.13 | 0.73% | 17.68 | 17.99 | 114450 | 20429.72 | 0.41% |
| 2025-06-27 | 17.72 | 17.75 | 0.03 | 0.17% | 17.70 | 17.82 | 72774 | 12924.58 | 0.26% |
| 2025-06-26 | 17.76 | 17.72 | -0.04 | -0.23% | 17.66 | 17.78 | 66541 | 11794.01 | 0.24% |
| 2025-06-25 | 17.64 | 17.76 | 0.14 | 0.79% | 17.57 | 17.76 | 111952 | 19774.32 | 0.40% |
| 2025-06-24 | 17.47 | 17.62 | 0.15 | 0.86% | 17.47 | 17.62 | 105230 | 18488.24 | 0.38% |
| 2025-06-23 | 17.46 | 17.47 | 0.00 | 0.00% | 17.31 | 17.51 | 99545 | 17315.07 | 0.36% |
| 2025-06-20 | 17.51 | 17.47 | -0.05 | -0.29% | 17.47 | 17.57 | 85401 | 14953.41 | 0.31% |
| 2025-06-19 | 17.62 | 17.52 | -0.08 | -0.45% | 17.46 | 17.64 | 89131 | 15623.91 | 0.32% |
| 2025-06-18 | 17.81 | 17.60 | -0.22 | -1.23% | 17.56 | 17.81 | 136670 | 24101.60 | 0.49% |
| 2025-06-17 | 17.86 | 17.82 | -0.02 | -0.11% | 17.78 | 17.99 | 148775 | 26562.48 | 0.53% |
| 2025-06-16 | 18.28 | 17.84 | -0.51 | -2.78% | 17.79 | 18.33 | 295251 | 53075.83 | 1.06% |
| 2025-06-13 | 18.58 | 18.35 | -0.19 | -1.02% | 18.29 | 18.74 | 311584 | 57503.87 | 1.12% |
| 2025-06-12 | 18.52 | 18.54 | 0.01 | 0.05% | 18.45 | 18.58 | 100829 | 18670.88 | 0.36% |
| 2025-06-11 | 18.59 | 18.53 | 0.04 | 0.22% | 18.51 | 18.63 | 86126 | 15984.17 | 0.31% |
| 2025-06-10 | 18.69 | 18.49 | -0.17 | -0.91% | 18.42 | 18.70 | 92552 | 17184.36 | 0.33% |
| 2025-06-09 | 18.49 | 18.66 | 0.21 | 1.14% | 18.46 | 18.73 | 134415 | 25036.08 | 0.48% |
| 2025-06-06 | 18.45 | 18.45 | 0.04 | 0.22% | 18.38 | 18.52 | 67292 | 12409.74 | 0.24% |
| 2025-06-05 | 18.56 | 18.41 | -0.14 | -0.75% | 18.36 | 18.58 | 87437 | 16134.53 | 0.31% |
| 2025-06-04 | 18.65 | 18.55 | -0.05 | -0.27% | 18.40 | 18.70 | 104534 | 19361.92 | 0.37% |
| 2025-06-03 | 18.27 | 18.60 | 0.18 | 0.98% | 18.23 | 18.60 | 142070 | 26287.95 | 0.51% |
| 2025-05-30 | 18.21 | 18.42 | 0.20 | 1.10% | 18.16 | 18.58 | 180992 | 33369.77 | 0.65% |
| 2025-05-29 | 18.11 | 18.22 | 0.12 | 0.66% | 18.03 | 18.25 | 72383 | 13159.91 | 0.26% |
| 2025-05-28 | 18.15 | 18.10 | -0.06 | -0.33% | 18.06 | 18.17 | 38559 | 6985.34 | 0.14% |
| 2025-05-27 | 18.10 | 18.16 | 0.10 | 0.55% | 18.06 | 18.23 | 53804 | 9768.47 | 0.19% |
| 2025-05-26 | 18.28 | 18.06 | -0.23 | -1.26% | 18.05 | 18.33 | 94396 | 17122.18 | 0.34% |
| 2025-05-23 | 18.39 | 18.29 | -0.13 | -0.71% | 18.28 | 18.54 | 94970 | 17522.26 | 0.34% |
| 2025-05-22 | 18.55 | 18.42 | -0.11 | -0.59% | 18.32 | 18.55 | 63108 | 11607.02 | 0.23% |
| 2025-05-21 | 18.38 | 18.53 | 0.15 | 0.82% | 18.37 | 18.55 | 93286 | 17264.22 | 0.33% |
| 2025-05-20 | 18.22 | 18.38 | 0.16 | 0.88% | 18.20 | 18.43 | 91317 | 16753.64 | 0.33% |
| 2025-05-19 | 18.30 | 18.22 | -0.08 | -0.44% | 18.15 | 18.30 | 57418 | 10457.83 | 0.21% |
| 2025-05-16 | 18.26 | 18.30 | 0.04 | 0.22% | 18.12 | 18.30 | 74205 | 13515.00 | 0.27% |
| 2025-05-15 | 18.36 | 18.26 | -0.10 | -0.54% | 18.25 | 18.48 | 81071 | 14885.48 | 0.29% |
| 2025-05-14 | 18.29 | 18.36 | 0.00 | 0.00% | 18.15 | 18.37 | 87862 | 16027.18 | 0.32% |
| 2025-05-13 | 18.22 | 18.36 | 0.14 | 0.77% | 18.21 | 18.38 | 101199 | 18521.68 | 0.36% |
| 2025-05-12 | 18.20 | 18.22 | 0.05 | 0.28% | 18.05 | 18.22 | 78193 | 14186.08 | 0.28% |
| 2025-05-09 | 18.15 | 18.17 | 0.00 | 0.00% | 18.14 | 18.30 | 87451 | 15933.07 | 0.31% |
| 2025-05-08 | 18.10 | 18.17 | -0.05 | -0.27% | 18.04 | 18.21 | 79767 | 14470.40 | 0.29% |
| 2025-05-07 | 18.07 | 18.22 | 0.31 | 1.73% | 18.02 | 18.22 | 165527 | 30002.21 | 0.59% |
| 2025-05-06 | 17.97 | 17.91 | -0.05 | -0.28% | 17.80 | 18.01 | 144606 | 25840.24 | 0.52% |
| 2025-04-30 | 18.00 | 17.96 | -0.02 | -0.11% | 17.92 | 18.08 | 63657 | 11443.94 | 0.23% |
| 2025-04-29 | 18.00 | 17.98 | -0.15 | -0.83% | 17.85 | 18.08 | 65250 | 11735.57 | 0.23% |
| 2025-04-28 | 18.24 | 18.13 | -0.11 | -0.60% | 18.11 | 18.24 | 55303 | 10041.05 | 0.20% |
| 2025-04-25 | 18.35 | 18.24 | -0.06 | -0.33% | 18.19 | 18.40 | 74147 | 13523.95 | 0.27% |
| 2025-04-24 | 18.21 | 18.30 | 0.06 | 0.33% | 18.21 | 18.38 | 51220 | 9376.90 | 0.18% |
| 2025-04-23 | 18.37 | 18.24 | -0.08 | -0.44% | 18.12 | 18.40 | 85764 | 15634.73 | 0.31% |
| 2025-04-22 | 18.36 | 18.32 | -0.04 | -0.22% | 18.30 | 18.51 | 105230 | 19357.50 | 0.38% |
| 2025-04-21 | 18.48 | 18.36 | -0.19 | -1.02% | 18.28 | 18.53 | 81198 | 14929.60 | 0.29% |
| 2025-04-18 | 18.49 | 18.55 | -0.07 | -0.38% | 18.44 | 18.59 | 33324 | 6170.44 | 0.12% |
| 2025-04-17 | 18.62 | 18.62 | -0.08 | -0.43% | 18.47 | 18.65 | 74438 | 13810.36 | 0.27% |
| 2025-04-16 | 18.59 | 18.70 | 0.12 | 0.65% | 18.39 | 18.70 | 70085 | 12972.80 | 0.25% |
| 2025-04-15 | 18.58 | 18.58 | -0.04 | -0.21% | 18.40 | 18.63 | 74437 | 13774.13 | 0.27% |
| 2025-04-14 | 18.63 | 18.62 | -0.02 | -0.11% | 18.58 | 18.73 | 79443 | 14824.43 | 0.28% |
| 2025-04-11 | 18.73 | 18.64 | -0.06 | -0.32% | 18.57 | 18.77 | 73978 | 13796.73 | 0.27% |
| 2025-04-10 | 18.68 | 18.70 | 0.00 | 0.00% | 18.54 | 18.74 | 121591 | 22683.76 | 0.44% |
| 2025-04-09 | 18.42 | 18.70 | 0.21 | 1.14% | 18.10 | 18.70 | 136599 | 25183.46 | 0.49% |
| 2025-04-08 | 17.80 | 18.49 | 0.69 | 3.88% | 17.77 | 18.49 | 212388 | 38708.64 | 0.76% |
上证大盘股票行情在线 K线走势图
