| 股票名称 | 代码 600085 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 同仁堂 | 2024-04-26 五 | 41.20 | 40.83 | 42.90 | 42.99 | 41.06 | 5.07% | 1.87% | 256615 | 108564万 | 588.36 | 588.36 | 35.26 | 2 | 同仁堂 | 2024-04-25 四 | 41.00 | 41.14 | 40.83 | 41.28 | 40.72 | -0.75% | 0.61% | 84335 | 34494万 | 559.97 | 559.97 | 33.55 | 3 | 同仁堂 | 2024-04-24 三 | 41.50 | 41.50 | 41.14 | 41.53 | 40.89 | -0.87% | 0.64% | 88196 | 36231万 | 564.22 | 564.22 | 33.81 | 4 | 同仁堂 | 2024-04-23 二 | 41.63 | 41.93 | 41.50 | 42.05 | 41.14 | -1.03% | 0.54% | 74016 | 30739万 | 569.16 | 569.16 | 34.11 | 5 | 同仁堂 | 2024-04-22 一 | 42.35 | 42.20 | 41.93 | 42.67 | 41.68 | -0.64% | 0.69% | 94778 | 39800万 | 575.06 | 575.06 | 34.46 | 6 | 同仁堂 | 2024-04-19 五 | 41.45 | 41.77 | 42.20 | 42.69 | 41.40 | 1.03% | 0.88% | 120883 | 50919万 | 578.76 | 578.76 | 34.68 | 7 | 同仁堂 | 2024-04-18 四 | 41.70 | 41.87 | 41.77 | 42.51 | 41.61 | -0.24% | 0.84% | 114628 | 48301万 | 572.86 | 572.86 | 34.33 | 8 | 同仁堂 | 2024-04-17 三 | 40.90 | 40.96 | 41.87 | 41.98 | 40.30 | 2.22% | 0.98% | 134784 | 55851万 | 574.23 | 574.23 | 34.41 | 9 | 同仁堂 | 2024-04-16 二 | 41.00 | 41.19 | 40.96 | 41.52 | 40.92 | -0.56% | 0.73% | 99845 | 41142万 | 561.75 | 561.75 | 33.66 | 10 | 同仁堂 | 2024-04-15 一 | 40.80 | 41.02 | 41.19 | 41.37 | 40.55 | 0.41% | 0.75% | 102217 | 41949万 | 564.91 | 564.91 | 33.85 | 11 | 同仁堂 | 2024-04-12 五 | 41.06 | 41.28 | 41.02 | 41.79 | 40.86 | -0.63% | 0.48% | 65904 | 27111万 | 562.58 | 562.58 | 33.71 | 12 | 同仁堂 | 2024-04-11 四 | 41.89 | 41.91 | 41.28 | 41.89 | 41.10 | -1.50% | 0.68% | 92647 | 38396万 | 566.14 | 566.14 | 33.92 | 13 | 同仁堂 | 2024-04-10 三 | 41.61 | 41.55 | 41.91 | 42.50 | 41.52 | 0.87% | 1.01% | 137851 | 58037万 | 574.78 | 574.78 | 34.44 | 14 | 同仁堂 | 2024-04-09 二 | 40.60 | 40.77 | 41.55 | 41.57 | 40.60 | 1.91% | 0.71% | 97470 | 40181万 | 569.85 | 569.85 | 34.15 | 15 | 同仁堂 | 2024-04-08 一 | 41.02 | 41.27 | 40.77 | 41.12 | 40.70 | -1.21% | 0.45% | 62311 | 25470万 | 559.15 | 559.15 | 33.51 | 16 | 同仁堂 | 2024-04-03 三 | 40.95 | 40.84 | 41.27 | 41.62 | 40.79 | 1.05% | 0.68% | 92644 | 38211万 | 566.01 | 566.01 | 33.92 | 17 | 同仁堂 | 2024-04-02 二 | 41.80 | 41.80 | 40.84 | 41.80 | 40.70 | -2.30% | 0.94% | 128707 | 52694万 | 560.11 | 560.11 | 33.56 | 18 | 同仁堂 | 2024-04-01 一 | 41.02 | 40.99 | 41.80 | 41.96 | 41.00 | 1.98% | 0.88% | 120969 | 50312万 | 573.27 | 573.27 | 34.35 | 19 | 同仁堂 | 2024-03-29 五 | 41.38 | 41.68 | 40.99 | 41.63 | 40.65 | -1.66% | 0.64% | 87624 | 35952万 | 562.17 | 562.17 | 33.69 | 20 | 同仁堂 | 2024-03-28 四 | 41.13 | 41.40 | 41.68 | 41.96 | 41.07 | 0.68% | 0.58% | 78936 | 32815万 | 571.63 | 571.63 | 31.52 | 21 | 同仁堂 | 2024-03-27 三 | 40.70 | 40.60 | 41.40 | 42.00 | 40.58 | 1.97% | 1.02% | 139537 | 57927万 | 567.79 | 567.79 | 31.31 | 22 | 同仁堂 | 2024-03-26 二 | 41.09 | 41.13 | 40.60 | 41.28 | 40.40 | -1.29% | 0.68% | 92700 | 37758万 | 556.82 | 556.82 | 30.7 | 23 | 同仁堂 | 2024-03-25 一 | 41.73 | 42.00 | 41.13 | 42.08 | 41.13 | -2.07% | 0.75% | 102972 | 42727万 | 564.09 | 564.09 | 31.1 | 24 | 同仁堂 | 2024-03-22 五 | 42.84 | 42.83 | 42.00 | 42.84 | 41.67 | -1.94% | 0.74% | 101914 | 42878万 | 576.02 | 576.02 | 31.76 | 25 | 同仁堂 | 2024-03-21 四 | 42.77 | 42.70 | 42.83 | 43.34 | 42.56 | 0.30% | 0.64% | 87994 | 37756万 | 587.4 | 587.4 | 32.39 | 26 | 同仁堂 | 2024-03-20 三 | 42.79 | 42.84 | 42.70 | 42.83 | 42.48 | -0.33% | 0.66% | 90347 | 38479万 | 585.62 | 585.62 | 32.29 | 27 | 同仁堂 | 2024-03-19 二 | 43.13 | 43.14 | 42.84 | 43.53 | 42.84 | -0.70% | 0.78% | 106477 | 45864万 | 587.54 | 587.54 | 32.4 | 28 | 同仁堂 | 2024-03-18 一 | 43.49 | 43.54 | 43.14 | 43.54 | 42.70 | -0.92% | 1.01% | 138992 | 59860万 | 591.65 | 591.65 | 32.62 | 29 | 同仁堂 | 2024-03-15 五 | 43.20 | 43.32 | 43.54 | 43.84 | 43.10 | 0.51% | 0.51% | 69952 | 30377万 | 597.14 | 597.14 | 32.92 | 30 | 同仁堂 | 2024-03-14 四 | 43.99 | 43.85 | 43.32 | 44.44 | 43.20 | -1.21% | 0.80% | 110192 | 48256万 | 594.12 | 594.12 | 32.76 | 31 | 同仁堂 | 2024-03-08 五 | 42.79 | 42.84 | 42.82 | 43.16 | 42.57 | -0.05% | 0.46% | 63444 | 27177万 | 587.26 | 587.26 | 32.38 | 32 | 同仁堂 | 2024-03-07 四 | 43.20 | 43.35 | 42.84 | 43.49 | 42.84 | -1.18% | 0.62% | 84933 | 36630万 | 587.54 | 587.54 | 32.4 | 33 | 同仁堂 | 2024-03-06 三 | 43.89 | 43.89 | 43.35 | 43.89 | 43.10 | -1.23% | 0.59% | 81290 | 35302万 | 594.53 | 594.53 | 32.78 | 34 | 同仁堂 | 2024-03-05 二 | 43.59 | 43.77 | 43.89 | 43.95 | 43.09 | 0.27% | 0.84% | 115180 | 50193万 | 601.94 | 601.94 | 33.19 | 35 | 同仁堂 | 2024-03-04 一 | 43.88 | 44.00 | 43.77 | 44.45 | 43.52 | -0.52% | 1.06% | 146058 | 64007万 | 600.29 | 600.29 | 33.1 | 36 | 同仁堂 | 2024-03-01 五 | 44.35 | 44.50 | 44.00 | 44.42 | 43.80 | -1.12% | 0.98% | 134524 | 59228万 | 603.45 | 603.45 | 33.27 | 37 | 同仁堂 | 2024-02-29 四 | 44.30 | 44.41 | 44.50 | 44.59 | 43.77 | 0.20% | 1.22% | 166943 | 73693万 | 610.3 | 610.3 | 33.65 | 38 | 同仁堂 | 2024-02-28 三 | 44.81 | 44.70 | 44.41 | 45.50 | 44.34 | -0.65% | 1.06% | 144793 | 65177万 | 609.07 | 609.07 | 33.58 | 39 | 同仁堂 | 2024-02-27 二 | 44.78 | 44.75 | 44.70 | 44.86 | 44.30 | -0.11% | 0.78% | 107566 | 47943万 | 613.05 | 613.05 | 33.8 | 40 | 同仁堂 | 2024-02-26 一 | 44.82 | 44.82 | 44.75 | 45.28 | 44.37 | -0.16% | 0.63% | 85768 | 38450万 | 613.73 | 613.73 | 33.84 | 41 | 同仁堂 | 2024-02-23 五 | 44.86 | 44.91 | 44.82 | 45.06 | 44.33 | -0.20% | 0.44% | 60640 | 27128万 | 614.69 | 614.69 | 33.89 | 42 | 同仁堂 | 2024-02-22 四 | 44.53 | 44.81 | 44.91 | 45.00 | 44.44 | 0.22% | 0.51% | 70114 | 31357万 | 615.93 | 615.93 | 33.96 | 43 | 同仁堂 | 2024-02-21 三 | 44.50 | 44.80 | 44.81 | 45.42 | 44.10 | 0.02% | 0.83% | 114073 | 51160万 | 614.56 | 614.56 | 33.89 | 44 | 同仁堂 | 2024-02-20 二 | 44.28 | 44.28 | 44.80 | 45.23 | 43.81 | 1.17% | 0.72% | 99378 | 44427万 | 614.42 | 614.42 | 33.88 | 45 | 同仁堂 | 2024-02-19 一 | 43.99 | 43.77 | 44.28 | 44.66 | 43.42 | 1.17% | 0.82% | 112616 | 49611万 | 607.29 | 607.29 | 33.48 | 46 | 同仁堂 | 2024-02-08 四 | 43.70 | 43.55 | 43.77 | 44.29 | 42.90 | 0.51% | 1.19% | 163294 | 70982万 | 600.29 | 600.29 | 33.1 | 47 | 同仁堂 | 2024-02-07 三 | 43.60 | 43.40 | 43.55 | 43.88 | 42.86 | 0.35% | 1.18% | 162446 | 70325万 | 597.28 | 597.28 | 32.93 | 48 | 同仁堂 | 2024-02-06 二 | 40.40 | 40.60 | 43.40 | 43.68 | 40.28 | 6.90% | 1.11% | 152130 | 64631万 | 595.22 | 595.22 | 32.82 | 49 | 同仁堂 | 2024-02-05 一 | 41.08 | 41.55 | 40.60 | 41.66 | 39.71 | -2.29% | 1.18% | 161961 | 65893万 | 556.82 | 556.82 | 30.7 | 50 | 同仁堂 | 2024-02-02 五 | 42.58 | 42.58 | 41.55 | 42.95 | 39.91 | -2.42% | 1.17% | 160492 | 66747万 | 569.85 | 569.85 | 31.42 | 51 | 同仁堂 | 2024-02-01 四 | 43.10 | 43.72 | 42.58 | 43.37 | 41.85 | -2.61% | 1.32% | 181212 | 77370万 | 583.97 | 583.97 | 32.2 | 52 | 同仁堂 | 2024-01-31 三 | 44.00 | 46.99 | 43.72 | 45.27 | 42.37 | -6.96% | 2.07% | 284277 | 124486万 | 599.61 | 599.61 | 33.06 | 53 | 同仁堂 | 2024-01-30 二 | 49.10 | 52.21 | 46.99 | 50.49 | 46.99 | -10.00% | 1.79% | 245036 | 117312万 | 644.45 | 644.45 | 35.53 | 54 | 同仁堂 | 2024-01-29 一 | 51.90 | 51.72 | 52.21 | 52.81 | 51.58 | 0.95% | 0.58% | 79797 | 41635万 | 716.04 | 716.04 | 39.48 | 55 | 同仁堂 | 2024-01-26 五 | 51.10 | 51.14 | 51.72 | 51.87 | 50.92 | 1.13% | 0.54% | 73791 | 37989万 | 709.32 | 709.32 | 39.11 | 56 | 同仁堂 | 2024-01-25 四 | 50.90 | 51.02 | 51.14 | 51.41 | 50.62 | 0.24% | 0.52% | 71138 | 36323万 | 701.37 | 701.37 | 38.67 | 57 | 同仁堂 | 2024-01-24 三 | 50.27 | 50.10 | 51.02 | 51.10 | 49.80 | 1.84% | 0.46% | 62869 | 31850万 | 699.72 | 699.72 | 38.58 | 58 | 同仁堂 | 2024-01-23 二 | 49.60 | 49.78 | 50.10 | 50.37 | 49.18 | 0.64% | 0.45% | 62236 | 30979万 | 687.11 | 687.11 | 37.89 | 59 | 同仁堂 | 2024-01-22 一 | 50.76 | 50.76 | 49.78 | 51.04 | 49.50 | -1.93% | 0.56% | 76440 | 38314万 | 682.72 | 682.72 | 37.64 | 60 | 同仁堂 | 2024-01-19 五 | 50.50 | 50.74 | 50.76 | 51.17 | 50.25 | 0.04% | 0.39% | 52841 | 26784万 | 696.16 | 696.16 | 38.38 | 61 | 同仁堂 | 2024-01-18 四 | 50.23 | 50.61 | 50.74 | 51.08 | 48.90 | 0.26% | 0.80% | 109760 | 54695万 | 695.88 | 695.88 | 38.37 | 62 | 同仁堂 | 2024-01-17 三 | 51.14 | 51.40 | 50.61 | 52.08 | 50.50 | -1.54% | 0.50% | 69098 | 35313万 | 694.1 | 694.1 | 38.27 | 63 | 同仁堂 | 2024-01-16 二 | 50.72 | 50.78 | 51.40 | 52.28 | 50.71 | 1.22% | 0.72% | 99099 | 50923万 | 704.94 | 704.94 | 38.87 | 64 | 同仁堂 | 2024-01-15 一 | 50.00 | 50.19 | 50.78 | 51.09 | 49.90 | 1.18% | 0.40% | 54622 | 27661万 | 696.43 | 696.43 | 38.4 | 65 | 同仁堂 | 2024-01-12 五 | 50.70 | 50.81 | 50.19 | 51.09 | 50.19 | -1.22% | 0.44% | 60222 | 30458万 | 688.34 | 688.34 | 37.95 | 66 | 同仁堂 | 2024-01-11 四 | 51.36 | 51.36 | 50.81 | 51.50 | 49.80 | -1.07% | 0.70% | 96591 | 48914万 | 696.84 | 696.84 | 38.42 | 67 | 同仁堂 | 2024-01-10 三 | 53.00 | 53.21 | 51.36 | 53.00 | 51.28 | -3.48% | 0.66% | 90643 | 47248万 | 704.39 | 704.39 | 38.84 | 68 | 同仁堂 | 2024-01-09 二 | 53.25 | 53.46 | 53.21 | 53.60 | 53.00 | -0.47% | 0.31% | 42471 | 22625万 | 729.76 | 729.76 | 40.24 | 69 | 同仁堂 | 2024-01-08 一 | 53.65 | 53.80 | 53.46 | 53.93 | 52.85 | -0.63% | 0.47% | 64723 | 34606万 | 733.19 | 733.19 | 40.43 | 70 | 同仁堂 | 2024-01-05 五 | 54.65 | 54.90 | 53.80 | 55.10 | 53.43 | -2.00% | 0.53% | 72414 | 39288万 | 737.85 | 737.85 | 40.68 | 71 | 同仁堂 | 2024-01-04 四 | 54.58 | 54.65 | 54.90 | 54.94 | 53.90 | 0.46% | 0.53% | 72188 | 39240万 | 752.94 | 752.94 | 41.52 | 72 | 同仁堂 | 2024-01-03 三 | 54.59 | 54.60 | 54.65 | 55.74 | 54.20 | 0.09% | 0.67% | 91549 | 50280万 | 749.51 | 749.51 | 41.33 | 73 | 同仁堂 | 2024-01-02 二 | 53.70 | 53.70 | 54.60 | 54.72 | 53.34 | 1.68% | 0.68% | 92853 | 50328万 | 748.82 | 748.82 | 41.29 | 74 | 同仁堂 | 2023-12-29 五 | 53.50 | 53.15 | 53.70 | 53.70 | 52.80 | 1.03% | 0.62% | 85090 | 45456万 | 736.48 | 736.48 | 40.61 | 75 | 同仁堂 | 2023-12-28 四 | 53.40 | 53.28 | 53.15 | 53.42 | 52.77 | -0.24% | 0.46% | 63605 | 33814万 | 728.94 | 728.94 | 40.19 | 76 | 同仁堂 | 2023-12-27 三 | 51.90 | 51.91 | 53.28 | 53.40 | 51.90 | 2.64% | 0.57% | 78237 | 41321万 | 730.72 | 730.72 | 40.29 | 77 | 同仁堂 | 2023-12-26 二 | 52.70 | 52.82 | 51.91 | 52.96 | 51.70 | -1.72% | 0.36% | 49977 | 26080万 | 711.93 | 711.93 | 39.25 | 78 | 同仁堂 | 2023-12-25 一 | 51.55 | 51.70 | 52.82 | 52.88 | 51.51 | 2.17% | 0.45% | 61065 | 32080万 | 724.41 | 724.41 | 39.94 | 79 | 同仁堂 | 2023-12-22 五 | 51.76 | 51.72 | 51.70 | 52.56 | 51.42 | -0.04% | 0.35% | 48039 | 24879万 | 709.05 | 709.05 | 39.1 | 80 | 同仁堂 | 2023-12-21 四 | 50.73 | 50.97 | 51.72 | 51.94 | 50.51 | 1.47% | 0.31% | 42482 | 21893万 | 709.32 | 709.32 | 39.11 | 81 | 同仁堂 | 2023-12-20 三 | 51.14 | 51.25 | 50.97 | 51.58 | 50.83 | -0.55% | 0.32% | 43323 | 22189万 | 699.04 | 699.04 | 38.54 | 82 | 同仁堂 | 2023-12-19 二 | 51.33 | 51.49 | 51.25 | 51.45 | 50.71 | -0.47% | 0.26% | 36266 | 18511万 | 702.88 | 702.88 | 38.76 | 83 | 同仁堂 | 2023-12-18 一 | 50.90 | 51.37 | 51.49 | 52.15 | 50.72 | 0.23% | 0.32% | 44210 | 22812万 | 706.17 | 706.17 | 38.94 | 84 | 同仁堂 | 2023-12-15 五 | 52.21 | 52.21 | 51.37 | 52.28 | 51.18 | -1.61% | 0.40% | 54622 | 28208万 | 704.52 | 704.52 | 38.85 | 85 | 同仁堂 | 2023-12-14 四 | 52.60 | 52.44 | 52.21 | 52.92 | 52.09 | -0.44% | 0.26% | 35412 | 18561万 | 716.04 | 716.04 | 39.48 | 86 | 同仁堂 | 2023-12-13 三 | 52.48 | 52.50 | 52.44 | 52.95 | 52.25 | -0.11% | 0.34% | 46484 | 24447万 | 719.2 | 719.2 | 39.66 | 87 | 同仁堂 | 2023-12-12 二 | 51.72 | 51.65 | 52.50 | 52.71 | 51.44 | 1.65% | 0.44% | 60266 | 31520万 | 720.02 | 720.02 | 39.7 | 88 | 同仁堂 | 2023-12-11 一 | 50.80 | 50.96 | 51.65 | 51.79 | 50.45 | 1.35% | 0.51% | 69450 | 35494万 | 708.36 | 708.36 | 39.06 | 89 | 同仁堂 | 2023-12-08 五 | 51.02 | 51.22 | 50.96 | 51.56 | 50.84 | -0.51% | 0.42% | 57968 | 29613万 | 698.9 | 698.9 | 38.54 | 90 | 同仁堂 | 2023-12-07 四 | 51.50 | 51.65 | 51.22 | 51.79 | 51.06 | -0.83% | 0.30% | 41108 | 21085万 | 702.47 | 702.47 | 38.73 | 91 | 同仁堂 | 2023-12-06 三 | 52.46 | 52.66 | 51.65 | 52.48 | 51.45 | -1.92% | 0.58% | 79085 | 40977万 | 708.36 | 708.36 | 39.06 | 92 | 同仁堂 | 2023-12-05 二 | 52.50 | 52.57 | 52.66 | 53.65 | 52.27 | 0.17% | 0.50% | 68376 | 36192万 | 722.22 | 722.22 | 39.82 | 93 | 同仁堂 | 2023-12-04 一 | 52.70 | 52.76 | 52.57 | 53.32 | 52.40 | -0.36% | 0.32% | 44201 | 23354万 | 720.98 | 720.98 | 39.75 | 94 | 同仁堂 | 2023-12-01 五 | 53.00 | 53.15 | 52.76 | 53.44 | 52.44 | -0.73% | 0.40% | 55178 | 29103万 | 723.59 | 723.59 | 39.9 | 95 | 同仁堂 | 2023-11-30 四 | 51.70 | 51.86 | 53.15 | 53.17 | 51.60 | 2.49% | 0.62% | 85422 | 45047万 | 728.94 | 728.94 | 40.19 | 96 | 同仁堂 | 2023-11-29 三 | 52.63 | 52.62 | 51.86 | 53.07 | 51.80 | -1.44% | 0.41% | 56665 | 29695万 | 711.24 | 711.24 | 39.22 | 97 | 同仁堂 | 2023-11-28 二 | 51.95 | 52.00 | 52.62 | 53.00 | 51.55 | 1.19% | 0.52% | 70976 | 37221万 | 721.67 | 721.67 | 39.79 | 98 | 同仁堂 | 2023-11-24 五 | 51.70 | 51.62 | 51.97 | 52.34 | 51.53 | 0.68% | 0.54% | 74509 | 38716万 | 712.75 | 712.75 | 39.3 | 99 | 同仁堂 | 2023-11-23 四 | 51.30 | 51.16 | 51.62 | 51.69 | 51.05 | 0.90% | 0.35% | 47671 | 24476万 | 707.95 | 707.95 | 39.04 | 100 | 同仁堂 | 2023-11-22 三 | 51.50 | 51.50 | 51.16 | 51.50 | 50.80 | -0.66% | 0.39% | 52820 | 27036万 | 701.64 | 701.64 | 38.69 | 101 | 同仁堂 | 2023-11-21 二 | 51.85 | 51.92 | 51.50 | 52.20 | 51.45 | -0.81% | 0.45% | 62287 | 32272万 | 706.31 | 706.31 | 38.94 | 102 | 同仁堂 | 2023-11-20 一 | 50.14 | 50.16 | 51.92 | 52.25 | 50.06 | 3.51% | 0.92% | 125697 | 64591万 | 712.07 | 712.07 | 39.26 | 103 | 同仁堂 | 2023-11-17 五 | 49.65 | 49.76 | 50.16 | 50.24 | 49.42 | 0.80% | 0.37% | 50178 | 25030万 | 687.93 | 687.93 | 37.93 | 104 | 同仁堂 | 2023-11-16 四 | 50.05 | 50.26 | 49.76 | 50.29 | 49.72 | -0.99% | 0.29% | 39618 | 19773万 | 682.44 | 682.44 | 37.63 | 105 | 同仁堂 | 2023-11-15 三 | 50.67 | 50.25 | 50.26 | 50.67 | 49.96 | 0.02% | 0.33% | 45285 | 22717万 | 689.3 | 689.3 | 38.01 | 106 | 同仁堂 | 2023-11-14 二 | 50.14 | 50.15 | 50.25 | 50.48 | 49.95 | 0.20% | 0.30% | 41691 | 20954万 | 689.16 | 689.16 | 38 | 107 | 同仁堂 | 2023-11-13 一 | 51.02 | 50.77 | 50.15 | 51.06 | 49.88 | -1.22% | 0.39% | 53140 | 26678万 | 687.79 | 687.79 | 37.92 | 108 | 同仁堂 | 2023-11-10 五 | 49.93 | 50.04 | 50.77 | 50.99 | 49.73 | 1.46% | 0.63% | 86147 | 43547万 | 696.3 | 696.3 | 38.39 | 109 | 同仁堂 | 2023-11-09 四 | 49.79 | 50.06 | 50.04 | 50.45 | 49.73 | -0.04% | 0.35% | 48024 | 24017万 | 686.28 | 686.28 | 37.84 | 110 | 同仁堂 | 2023-11-08 三 | 50.70 | 50.66 | 50.06 | 51.08 | 49.70 | -1.18% | 0.75% | 102546 | 51654万 | 686.56 | 686.56 | 37.86 | 111 | 同仁堂 | 2023-11-07 二 | 50.91 | 51.02 | 50.66 | 51.09 | 50.12 | -0.71% | 0.52% | 71848 | 36389万 | 694.79 | 694.79 | 38.31 | 112 | 同仁堂 | 2023-11-06 一 | 50.96 | 50.95 | 51.02 | 51.10 | 49.53 | 0.14% | 1.00% | 137511 | 69340万 | 699.72 | 699.72 | 38.58 | 113 | 同仁堂 | 2023-11-03 五 | 51.00 | 51.37 | 50.95 | 51.68 | 50.82 | -0.82% | 0.50% | 68123 | 34877万 | 698.76 | 698.76 | 38.53 | 114 | 同仁堂 | 2023-11-02 四 | 51.49 | 51.65 | 51.37 | 51.78 | 51.01 | -0.54% | 0.40% | 55359 | 28432万 | 704.52 | 704.52 | 38.85 | 115 | 同仁堂 | 2023-11-01 三 | 51.68 | 51.35 | 51.65 | 52.46 | 50.80 | 0.58% | 0.80% | 110046 | 56722万 | 708.36 | 708.36 | 39.06 | 116 | 同仁堂 | 2023-10-31 二 | 54.56 | 52.98 | 51.35 | 54.57 | 51.04 | -3.08% | 1.16% | 159596 | 83361万 | 704.25 | 704.25 | 38.83 | 117 | 同仁堂 | 2023-10-30 一 | 52.51 | 52.45 | 52.98 | 53.70 | 52.23 | 1.01% | 0.74% | 101747 | 53845万 | 726.6 | 726.6 | 43.54 | 118 | 同仁堂 | 2023-10-27 五 | 50.95 | 49.88 | 52.45 | 52.95 | 50.60 | 5.15% | 1.06% | 145114 | 75281万 | 719.34 | 719.34 | 43.1 | 119 | 同仁堂 | 2023-10-26 四 | 49.60 | 49.80 | 49.88 | 50.30 | 49.33 | 0.16% | 0.34% | 46205 | 23042万 | 684.09 | 684.09 | 40.99 | 120 | 同仁堂 | 2023-10-25 三 | 50.28 | 49.80 | 49.80 | 50.35 | 49.43 | 0.00% | 0.42% | 57454 | 28632万 | 682.99 | 682.99 | 40.93 | 121 | 同仁堂 | 2023-10-24 二 | 49.67 | 49.40 | 49.80 | 50.18 | 48.92 | 0.81% | 0.55% | 75257 | 37362万 | 682.99 | 682.99 | 40.93 | 122 | 同仁堂 | 2023-10-23 一 | 48.85 | 48.85 | 49.40 | 49.58 | 48.30 | 1.13% | 0.50% | 69012 | 33875万 | 677.51 | 677.51 | 40.6 | 123 | 同仁堂 | 2023-10-20 五 | 48.15 | 48.68 | 48.85 | 49.32 | 48.06 | 0.35% | 0.77% | 105822 | 51622万 | 669.96 | 669.96 | 40.14 | 124 | 同仁堂 | 2023-10-19 四 | 49.62 | 49.60 | 48.68 | 49.78 | 48.13 | -1.85% | 0.68% | 93756 | 45666万 | 667.63 | 667.63 | 40.01 | 125 | 同仁堂 | 2023-10-18 三 | 50.63 | 50.71 | 49.60 | 50.98 | 49.39 | -2.19% | 0.56% | 76302 | 38219万 | 680.25 | 680.25 | 40.76 | 126 | 同仁堂 | 2023-10-17 二 | 51.01 | 51.13 | 50.71 | 51.14 | 50.08 | -0.82% | 0.61% | 83980 | 42382万 | 695.47 | 695.47 | 41.67 | 127 | 同仁堂 | 2023-10-16 一 | 52.28 | 52.30 | 51.13 | 52.47 | 50.97 | -2.24% | 0.58% | 79665 | 40968万 | 701.23 | 701.23 | 42.02 | 128 | 同仁堂 | 2023-10-13 五 | 52.63 | 52.78 | 52.30 | 52.76 | 52.16 | -0.91% | 0.35% | 48585 | 25435万 | 717.28 | 717.28 | 42.98 | 129 | 同仁堂 | 2023-10-12 四 | 53.10 | 52.79 | 52.78 | 53.35 | 52.53 | -0.02% | 0.27% | 37087 | 19605万 | 723.86 | 723.86 | 43.37 | 130 | 同仁堂 | 2023-10-11 三 | 52.75 | 52.82 | 52.79 | 53.16 | 52.24 | -0.06% | 0.43% | 59537 | 31392万 | 724 | 724 | 43.38 | 131 | 同仁堂 | 2023-10-10 二 | 54.00 | 53.82 | 52.82 | 54.02 | 52.50 | -1.86% | 0.38% | 51496 | 27237万 | 724.41 | 724.41 | 43.41 | 132 | 同仁堂 | 2023-10-09 一 | 54.78 | 54.78 | 53.82 | 54.79 | 53.22 | -1.75% | 0.43% | 58779 | 31634万 | 738.13 | 738.13 | 44.23 | 133 | 同仁堂 | 2023-09-28 四 | 54.42 | 54.40 | 54.78 | 55.21 | 54.15 | 0.70% | 0.43% | 59268 | 32462万 | 751.29 | 751.29 | 45.02 | 134 | 同仁堂 | 2023-09-27 三 | 54.47 | 54.20 | 54.40 | 54.69 | 53.91 | 0.37% | 0.36% | 48743 | 26469万 | 746.08 | 746.08 | 44.71 | 135 | 同仁堂 | 2023-09-26 二 | 54.18 | 54.14 | 54.20 | 55.07 | 53.91 | 0.11% | 0.41% | 56297 | 30582万 | 743.34 | 743.34 | 44.54 | 136 | 同仁堂 | 2023-09-25 一 | 53.63 | 53.62 | 54.14 | 54.39 | 53.19 | 0.97% | 0.39% | 53220 | 28772万 | 742.51 | 742.51 | 44.49 | 137 | 同仁堂 | 2023-09-22 五 | 53.02 | 53.20 | 53.62 | 53.63 | 52.79 | 0.79% | 0.32% | 43892 | 23394万 | 735.38 | 735.38 | 44.06 | 138 | 同仁堂 | 2023-09-21 四 | 53.70 | 53.70 | 53.20 | 53.85 | 53.06 | -0.93% | 0.26% | 36076 | 19267万 | 729.62 | 729.62 | 43.72 | 139 | 同仁堂 | 2023-09-20 三 | 53.99 | 53.93 | 53.70 | 53.99 | 53.30 | -0.43% | 0.25% | 34642 | 18562万 | 736.48 | 736.48 | 44.13 | 140 | 同仁堂 | 2023-09-19 二 | 54.12 | 54.03 | 53.93 | 54.34 | 53.55 | -0.19% | 0.34% | 47112 | 25368万 | 739.63 | 739.63 | 44.32 | 141 | 同仁堂 | 2023-09-18 一 | 53.58 | 53.64 | 54.03 | 54.45 | 53.50 | 0.73% | 0.44% | 60331 | 32520万 | 741.01 | 741.01 | 44.4 | 142 | 同仁堂 | 2023-09-15 五 | 54.28 | 54.32 | 53.64 | 54.63 | 53.31 | -1.25% | 0.57% | 78803 | 42393万 | 735.66 | 735.66 | 44.08 | 143 | 同仁堂 | 2023-09-14 四 | 54.18 | 54.43 | 54.32 | 54.98 | 54.16 | -0.20% | 0.43% | 58779 | 32055万 | 744.98 | 744.98 | 44.64 | 144 | 同仁堂 | 2023-09-13 三 | 54.20 | 54.27 | 54.43 | 54.80 | 53.78 | 0.29% | 0.34% | 46742 | 25353万 | 746.49 | 746.49 | 44.73 | 145 | 同仁堂 | 2023-09-12 二 | 54.99 | 54.90 | 54.27 | 55.30 | 54.06 | -1.15% | 0.44% | 60971 | 33261万 | 744.3 | 744.3 | 44.6 | 146 | 同仁堂 | 2023-09-11 一 | 54.68 | 54.69 | 54.90 | 55.60 | 54.54 | 0.38% | 0.42% | 56941 | 31357万 | 752.94 | 752.94 | 45.12 | 147 | 同仁堂 | 2023-09-08 五 | 54.50 | 54.68 | 54.69 | 54.98 | 54.25 | 0.02% | 0.20% | 27739 | 15141万 | 750.06 | 750.06 | 44.94 | 148 | 同仁堂 | 2023-09-07 四 | 54.44 | 54.91 | 54.68 | 55.50 | 54.03 | -0.42% | 0.44% | 60655 | 33335万 | 749.92 | 749.92 | 44.94 | 149 | 同仁堂 | 2023-09-06 三 | 55.50 | 55.45 | 54.91 | 57.50 | 54.74 | -0.97% | 0.95% | 129642 | 72496万 | 753.07 | 753.07 | 45.13 | 150 | 同仁堂 | 2023-09-05 二 | 55.51 | 55.62 | 55.45 | 56.28 | 55.36 | -0.31% | 0.29% | 39505 | 22031万 | 760.48 | 760.48 | 45.57 | 151 | 同仁堂 | 2023-09-04 一 | 55.20 | 55.29 | 55.62 | 55.82 | 55.18 | 0.60% | 0.29% | 40047 | 22217万 | 762.81 | 762.81 | 45.71 | 152 | 同仁堂 | 2023-09-01 五 | 56.22 | 56.22 | 55.29 | 56.38 | 54.95 | -1.65% | 0.38% | 52300 | 29018万 | 758.29 | 758.29 | 45.44 | 153 | 同仁堂 | 2023-08-31 四 | 55.59 | 55.38 | 56.22 | 56.45 | 55.41 | 1.52% | 0.48% | 65395 | 36697万 | 771.04 | 771.04 | 46.2 | 154 | 同仁堂 | 2023-08-30 三 | 57.00 | 57.20 | 55.38 | 57.20 | 54.48 | -3.18% | 0.83% | 114264 | 63304万 | 759.52 | 759.52 | 45.51 | 155 | 同仁堂 | 2023-08-29 二 | 55.90 | 56.10 | 57.20 | 57.60 | 55.88 | 1.96% | 0.35% | 47650 | 27198万 | 784.48 | 784.48 | 47.01 | 156 | 同仁堂 | 2023-08-28 一 | 59.45 | 56.46 | 56.10 | 59.50 | 55.80 | -0.64% | 0.64% | 87823 | 49770万 | 769.39 | 769.39 | 46.1 | 157 | 同仁堂 | 2023-08-25 五 | 56.36 | 56.48 | 56.46 | 56.92 | 55.78 | -0.04% | 0.32% | 43599 | 24627万 | 774.33 | 774.33 | 46.39 | 158 | 同仁堂 | 2023-08-23 三 | 55.87 | 55.81 | 56.70 | 57.39 | 55.71 | 1.59% | 0.64% | 88157 | 50136万 | 777.62 | 777.62 | 46.59 | 159 | 同仁堂 | 2023-08-22 二 | 55.68 | 55.44 | 55.81 | 56.06 | 54.71 | 0.67% | 0.42% | 57618 | 31912万 | 765.42 | 765.42 | 45.86 |
|
行情刷新 | 流通股东
|