| 股票名称 | 代码 600436 | 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 | 片仔癀 | 2024-04-25 四 | 223.00 | 224.90 | 220.23 | 224.79 | 220.00 | -2.08% | 0.43% | 25670 | 56854万 | 1328.69 | 1328.69 | 44.26 | 2 | 片仔癀 | 2024-04-24 三 | 228.34 | 229.35 | 224.90 | 228.97 | 224.68 | -1.94% | 0.30% | 18020 | 40716万 | 1356.86 | 1356.86 | 45.2 | 3 | 片仔癀 | 2024-04-23 二 | 228.00 | 227.39 | 229.35 | 230.68 | 227.17 | 0.86% | 0.30% | 18203 | 41690万 | 1383.71 | 1383.71 | 46.09 | 4 | 片仔癀 | 2024-04-22 一 | 233.00 | 226.03 | 227.39 | 234.50 | 226.03 | 0.60% | 0.39% | 23669 | 54260万 | 1371.88 | 1371.88 | 45.7 | 5 | 片仔癀 | 2024-04-19 五 | 225.00 | 226.42 | 226.03 | 227.20 | 223.75 | -0.17% | 0.21% | 12639 | 28521万 | 1363.68 | 1363.68 | 48.99 | 6 | 片仔癀 | 2024-04-18 四 | 227.56 | 227.56 | 226.42 | 229.35 | 225.01 | -0.50% | 0.27% | 16315 | 37089万 | 1366.03 | 1366.03 | 49.07 | 7 | 片仔癀 | 2024-04-17 三 | 225.00 | 225.00 | 227.56 | 227.70 | 223.12 | 1.14% | 0.27% | 16511 | 37281万 | 1372.91 | 1372.91 | 49.32 | 8 | 片仔癀 | 2024-04-16 二 | 223.03 | 223.03 | 225.00 | 226.60 | 222.20 | 0.88% | 0.35% | 20982 | 47148万 | 1357.46 | 1357.46 | 48.76 | 9 | 片仔癀 | 2024-04-15 一 | 216.58 | 216.58 | 223.03 | 225.26 | 216.58 | 2.98% | 0.37% | 22287 | 49659万 | 1345.58 | 1345.58 | 48.34 | 10 | 片仔癀 | 2024-04-12 五 | 220.10 | 220.10 | 216.58 | 221.23 | 216.48 | -1.60% | 0.24% | 14356 | 31373万 | 1306.66 | 1306.66 | 46.94 | 11 | 片仔癀 | 2024-04-11 四 | 221.88 | 222.88 | 220.10 | 223.70 | 218.52 | -1.25% | 0.24% | 14220 | 31408万 | 1327.9 | 1327.9 | 47.7 | 12 | 片仔癀 | 2024-04-10 三 | 225.70 | 225.54 | 222.88 | 226.40 | 221.80 | -1.18% | 0.18% | 10929 | 24445万 | 1344.67 | 1344.67 | 48.31 | 13 | 片仔癀 | 2024-04-09 二 | 222.84 | 222.84 | 225.54 | 225.99 | 221.38 | 1.21% | 0.23% | 13983 | 31368万 | 1360.72 | 1360.72 | 48.88 | 14 | 片仔癀 | 2024-04-08 一 | 230.00 | 230.50 | 222.84 | 230.00 | 221.80 | -3.32% | 0.40% | 24175 | 54138万 | 1344.43 | 1344.43 | 48.3 | 15 | 片仔癀 | 2024-04-03 三 | 233.73 | 233.91 | 230.50 | 234.49 | 230.01 | -1.46% | 0.21% | 12649 | 29280万 | 1390.65 | 1390.65 | 49.96 | 16 | 片仔癀 | 2024-04-02 二 | 234.51 | 234.42 | 233.91 | 235.20 | 233.01 | -0.22% | 0.16% | 9562 | 22373万 | 1411.22 | 1411.22 | 50.7 | 17 | 片仔癀 | 2024-04-01 一 | 230.00 | 228.52 | 234.42 | 237.20 | 229.99 | 2.58% | 0.31% | 18571 | 43696万 | 1414.3 | 1414.3 | 50.81 | 18 | 片仔癀 | 2024-03-29 五 | 230.60 | 230.60 | 228.52 | 231.69 | 227.08 | -0.90% | 0.19% | 11233 | 25741万 | 1378.7 | 1378.7 | 49.53 | 19 | 片仔癀 | 2024-03-28 四 | 229.69 | 230.88 | 230.60 | 233.70 | 229.00 | -0.12% | 0.27% | 16160 | 37379万 | 1391.25 | 1391.25 | 49.98 | 20 | 片仔癀 | 2024-03-27 三 | 232.18 | 232.18 | 230.88 | 234.56 | 230.80 | -0.56% | 0.21% | 12555 | 29195万 | 1392.94 | 1392.94 | 50.04 | 21 | 片仔癀 | 2024-03-26 二 | 231.02 | 231.18 | 232.18 | 233.19 | 229.55 | 0.43% | 0.21% | 12826 | 29731万 | 1400.78 | 1400.78 | 50.32 | 22 | 片仔癀 | 2024-03-25 一 | 232.47 | 233.91 | 231.18 | 233.83 | 230.80 | -1.17% | 0.19% | 11330 | 26295万 | 1394.75 | 1394.75 | 50.1 | 23 | 片仔癀 | 2024-03-22 五 | 235.30 | 235.58 | 233.91 | 235.40 | 230.30 | -0.71% | 0.29% | 17268 | 40213万 | 1411.22 | 1411.22 | 50.7 | 24 | 片仔癀 | 2024-03-21 四 | 235.65 | 235.70 | 235.58 | 236.95 | 235.00 | -0.05% | 0.15% | 8859 | 20898万 | 1421.29 | 1421.29 | 51.06 | 25 | 片仔癀 | 2024-03-20 三 | 236.08 | 236.08 | 235.70 | 237.15 | 234.65 | -0.16% | 0.18% | 10897 | 25694万 | 1422.02 | 1422.02 | 51.08 | 26 | 片仔癀 | 2024-03-19 二 | 234.33 | 234.98 | 236.08 | 238.48 | 232.50 | 0.47% | 0.28% | 17061 | 40330万 | 1424.31 | 1424.31 | 51.17 | 27 | 片仔癀 | 2024-03-18 一 | 235.00 | 233.58 | 234.98 | 235.48 | 231.65 | 0.60% | 0.29% | 17312 | 40506万 | 1417.67 | 1417.67 | 50.93 | 28 | 片仔癀 | 2024-03-15 五 | 235.56 | 235.58 | 233.58 | 237.40 | 232.15 | -0.85% | 0.30% | 18086 | 42340万 | 1409.23 | 1409.23 | 50.62 | 29 | 片仔癀 | 2024-03-14 四 | 236.16 | 236.16 | 235.58 | 238.95 | 235.01 | -0.25% | 0.24% | 14312 | 33849万 | 1421.29 | 1421.29 | 51.06 | 30 | 片仔癀 | 2024-03-08 五 | 227.05 | 228.07 | 224.53 | 228.75 | 223.78 | -1.55% | 0.27% | 16287 | 36717万 | 1354.63 | 1354.63 | 48.66 | 31 | 片仔癀 | 2024-03-07 四 | 227.99 | 228.16 | 228.07 | 229.38 | 226.01 | -0.04% | 0.28% | 16696 | 38031万 | 1375.99 | 1375.99 | 49.43 | 32 | 片仔癀 | 2024-03-06 三 | 229.85 | 229.85 | 228.16 | 231.50 | 226.50 | -0.74% | 0.35% | 20864 | 47598万 | 1376.53 | 1376.53 | 49.45 | 33 | 片仔癀 | 2024-03-05 二 | 223.03 | 223.87 | 229.85 | 229.89 | 222.30 | 2.67% | 0.51% | 30825 | 70169万 | 1386.72 | 1386.72 | 49.82 | 34 | 片仔癀 | 2024-03-04 一 | 223.36 | 223.36 | 223.87 | 225.45 | 222.30 | 0.23% | 0.28% | 16897 | 37814万 | 1350.65 | 1350.65 | 48.52 | 35 | 片仔癀 | 2024-03-01 五 | 223.00 | 223.00 | 223.36 | 225.18 | 221.70 | 0.16% | 0.28% | 17081 | 38151万 | 1347.57 | 1347.57 | 48.41 | 36 | 片仔癀 | 2024-02-29 四 | 217.81 | 219.01 | 223.00 | 223.65 | 217.79 | 1.82% | 0.38% | 22877 | 50697万 | 1345.4 | 1345.4 | 48.33 | 37 | 片仔癀 | 2024-02-28 三 | 218.00 | 218.80 | 219.01 | 222.83 | 218.00 | 0.10% | 0.41% | 24708 | 54531万 | 1321.33 | 1321.33 | 47.47 | 38 | 片仔癀 | 2024-02-27 二 | 217.00 | 217.00 | 218.80 | 218.80 | 215.00 | 0.83% | 0.28% | 16925 | 36637万 | 1320.06 | 1320.06 | 47.42 | 39 | 片仔癀 | 2024-02-26 一 | 218.21 | 218.20 | 217.00 | 222.55 | 216.55 | -0.55% | 0.34% | 20695 | 45317万 | 1309.2 | 1309.2 | 47.03 | 40 | 片仔癀 | 2024-02-23 五 | 217.00 | 217.21 | 218.20 | 218.81 | 215.33 | 0.46% | 0.26% | 15954 | 34715万 | 1316.44 | 1316.44 | 47.29 | 41 | 片仔癀 | 2024-02-22 四 | 214.77 | 215.22 | 217.21 | 218.98 | 214.14 | 0.92% | 0.27% | 16174 | 35139万 | 1310.47 | 1310.47 | 47.08 | 42 | 片仔癀 | 2024-02-21 三 | 212.00 | 213.17 | 215.22 | 218.20 | 210.67 | 0.96% | 0.40% | 24083 | 51860万 | 1298.46 | 1298.46 | 46.64 | 43 | 片仔癀 | 2024-02-20 二 | 212.65 | 212.31 | 213.17 | 215.50 | 211.50 | 0.41% | 0.32% | 19238 | 41105万 | 1286.09 | 1286.09 | 46.2 | 44 | 片仔癀 | 2024-02-19 一 | 217.99 | 215.98 | 212.31 | 218.35 | 211.35 | -1.70% | 0.48% | 28703 | 61165万 | 1280.9 | 1280.9 | 46.01 | 45 | 片仔癀 | 2024-02-08 四 | 214.30 | 213.00 | 215.98 | 217.86 | 209.52 | 1.40% | 0.69% | 41579 | 89047万 | 1303.04 | 1303.04 | 46.81 | 46 | 片仔癀 | 2024-02-07 三 | 206.55 | 205.93 | 213.00 | 214.00 | 204.00 | 3.43% | 0.75% | 44970 | 94480万 | 1285.07 | 1285.07 | 46.16 | 47 | 片仔癀 | 2024-02-06 二 | 192.56 | 192.56 | 205.93 | 206.00 | 191.00 | 6.94% | 0.79% | 47502 | 95174万 | 1242.41 | 1242.41 | 44.63 | 48 | 片仔癀 | 2024-02-05 一 | 186.44 | 188.51 | 192.56 | 195.50 | 183.35 | 2.15% | 0.83% | 50253 | 95048万 | 1161.75 | 1161.75 | 41.73 | 49 | 片仔癀 | 2024-02-02 五 | 191.21 | 191.21 | 188.51 | 194.55 | 180.69 | -1.41% | 0.96% | 57691 | 108690万 | 1137.31 | 1137.31 | 40.86 | 50 | 片仔癀 | 2024-02-01 四 | 198.89 | 199.40 | 191.21 | 199.50 | 190.40 | -4.11% | 1.11% | 67015 | 130674万 | 1153.6 | 1153.6 | 41.44 | 51 | 片仔癀 | 2024-01-31 三 | 198.00 | 219.50 | 199.40 | 203.80 | 197.55 | -9.16% | 1.16% | 70065 | 139367万 | 1203.01 | 1203.01 | 43.22 | 52 | 片仔癀 | 2024-01-30 二 | 221.80 | 224.50 | 219.50 | 224.77 | 219.50 | -2.23% | 0.32% | 19274 | 42611万 | 1324.28 | 1324.28 | 46.89 | 53 | 片仔癀 | 2024-01-29 一 | 228.30 | 228.01 | 224.50 | 229.30 | 223.24 | -1.54% | 0.31% | 18490 | 41630万 | 1354.45 | 1354.45 | 47.95 | 54 | 片仔癀 | 2024-01-26 五 | 226.10 | 228.00 | 228.01 | 229.29 | 225.20 | 0.00% | 0.33% | 19914 | 45217万 | 1375.62 | 1375.62 | 48.7 | 55 | 片仔癀 | 2024-01-25 四 | 225.90 | 225.23 | 228.00 | 228.40 | 224.00 | 1.23% | 0.34% | 20811 | 47169万 | 1375.56 | 1375.56 | 48.7 | 56 | 片仔癀 | 2024-01-24 三 | 224.88 | 224.88 | 225.23 | 226.08 | 220.89 | 0.16% | 0.35% | 21250 | 47584万 | 1358.85 | 1358.85 | 48.11 | 57 | 片仔癀 | 2024-01-23 二 | 220.05 | 221.58 | 224.88 | 225.48 | 219.60 | 1.49% | 0.40% | 24043 | 53554万 | 1356.74 | 1356.74 | 48.03 | 58 | 片仔癀 | 2024-01-22 一 | 221.00 | 221.30 | 221.58 | 224.50 | 219.00 | 0.13% | 0.57% | 34099 | 75738万 | 1336.83 | 1336.83 | 47.33 | 59 | 片仔癀 | 2024-01-19 五 | 219.49 | 220.03 | 221.30 | 221.60 | 218.11 | 0.58% | 0.41% | 24542 | 54066万 | 1335.14 | 1335.14 | 47.27 | 60 | 片仔癀 | 2024-01-18 四 | 214.00 | 214.20 | 220.03 | 220.66 | 210.08 | 2.72% | 0.58% | 34766 | 74469万 | 1327.48 | 1327.48 | 47 | 61 | 片仔癀 | 2024-01-17 三 | 219.08 | 220.50 | 214.20 | 220.40 | 214.20 | -2.86% | 0.37% | 22534 | 48851万 | 1292.31 | 1292.31 | 45.75 | 62 | 片仔癀 | 2024-01-16 二 | 218.70 | 218.93 | 220.50 | 220.50 | 217.00 | 0.72% | 0.27% | 16487 | 36104万 | 1330.31 | 1330.31 | 47.1 | 63 | 片仔癀 | 2024-01-15 一 | 218.00 | 219.50 | 218.93 | 220.87 | 215.06 | -0.26% | 0.25% | 15352 | 33491万 | 1320.84 | 1320.84 | 46.76 | 64 | 片仔癀 | 2024-01-12 五 | 222.94 | 222.98 | 219.50 | 223.49 | 219.50 | -1.56% | 0.24% | 14303 | 31623万 | 1324.28 | 1324.28 | 46.89 | 65 | 片仔癀 | 2024-01-11 四 | 219.11 | 219.02 | 222.98 | 224.77 | 218.01 | 1.81% | 0.32% | 19268 | 42764万 | 1345.28 | 1345.28 | 47.63 | 66 | 片仔癀 | 2024-01-10 三 | 223.10 | 223.70 | 219.02 | 224.51 | 218.88 | -2.09% | 0.45% | 27044 | 59711万 | 1321.39 | 1321.39 | 46.78 | 67 | 片仔癀 | 2024-01-09 二 | 228.81 | 228.80 | 223.70 | 229.20 | 223.00 | -2.23% | 0.39% | 23788 | 53509万 | 1349.62 | 1349.62 | 47.78 | 68 | 片仔癀 | 2024-01-08 一 | 231.02 | 231.90 | 228.80 | 233.58 | 228.40 | -1.34% | 0.28% | 16933 | 38948万 | 1380.39 | 1380.39 | 48.87 | 69 | 片仔癀 | 2024-01-05 五 | 232.40 | 232.40 | 231.90 | 232.70 | 229.52 | -0.22% | 0.28% | 17077 | 39492万 | 1399.09 | 1399.09 | 49.53 | 70 | 片仔癀 | 2024-01-04 四 | 236.51 | 236.71 | 232.40 | 236.99 | 229.30 | -1.82% | 0.35% | 20969 | 48607万 | 1402.11 | 1402.11 | 49.64 | 71 | 片仔癀 | 2024-01-03 三 | 237.90 | 238.01 | 236.71 | 240.47 | 235.71 | -0.55% | 0.23% | 14039 | 33326万 | 1428.11 | 1428.11 | 50.56 | 72 | 片仔癀 | 2024-01-02 二 | 242.06 | 241.99 | 238.01 | 242.98 | 238.00 | -1.64% | 0.23% | 13991 | 33458万 | 1435.96 | 1435.96 | 50.84 | 73 | 片仔癀 | 2023-12-29 五 | 243.89 | 243.30 | 241.99 | 246.58 | 240.83 | -0.54% | 0.37% | 22372 | 54413万 | 1459.97 | 1459.97 | 51.69 | 74 | 片仔癀 | 2023-12-28 四 | 236.20 | 235.27 | 243.30 | 244.98 | 235.72 | 3.41% | 0.39% | 23645 | 57023万 | 1467.87 | 1467.87 | 51.97 | 75 | 片仔癀 | 2023-12-27 三 | 235.98 | 235.80 | 235.27 | 236.50 | 232.81 | -0.22% | 0.17% | 10452 | 24563万 | 1419.42 | 1419.42 | 50.25 | 76 | 片仔癀 | 2023-12-26 二 | 236.90 | 236.89 | 235.80 | 237.98 | 234.00 | -0.46% | 0.15% | 9225 | 21706万 | 1422.62 | 1422.62 | 50.37 | 77 | 片仔癀 | 2023-12-25 一 | 235.49 | 235.64 | 236.89 | 238.66 | 234.44 | 0.53% | 0.18% | 10766 | 25466万 | 1429.2 | 1429.2 | 50.6 | 78 | 片仔癀 | 2023-12-22 五 | 235.35 | 235.35 | 235.64 | 236.49 | 232.57 | 0.12% | 0.26% | 15517 | 36459万 | 1421.66 | 1421.66 | 50.33 | 79 | 片仔癀 | 2023-12-21 四 | 228.75 | 229.85 | 235.35 | 236.40 | 228.00 | 2.39% | 0.34% | 20516 | 47851万 | 1419.91 | 1419.91 | 50.27 | 80 | 片仔癀 | 2023-12-20 三 | 232.84 | 232.22 | 229.85 | 234.13 | 229.85 | -1.02% | 0.21% | 12461 | 28854万 | 1386.72 | 1386.72 | 49.1 | 81 | 片仔癀 | 2023-12-19 二 | 233.00 | 233.50 | 232.22 | 233.96 | 230.57 | -0.55% | 0.25% | 15169 | 35205万 | 1401.02 | 1401.02 | 49.6 | 82 | 片仔癀 | 2023-12-18 一 | 236.24 | 236.24 | 233.50 | 236.50 | 232.80 | -1.16% | 0.20% | 12101 | 28360万 | 1408.75 | 1408.75 | 49.88 | 83 | 片仔癀 | 2023-12-15 五 | 236.30 | 236.30 | 236.24 | 239.26 | 235.18 | -0.03% | 0.26% | 15959 | 37756万 | 1425.28 | 1425.28 | 50.46 | 84 | 片仔癀 | 2023-12-14 四 | 241.50 | 240.38 | 236.30 | 242.39 | 236.30 | -1.70% | 0.29% | 17334 | 41303万 | 1425.64 | 1425.64 | 50.47 | 85 | 片仔癀 | 2023-12-13 三 | 245.00 | 245.90 | 240.38 | 245.95 | 240.35 | -2.24% | 0.26% | 15500 | 37538万 | 1450.25 | 1450.25 | 51.35 | 86 | 片仔癀 | 2023-12-12 二 | 246.71 | 246.70 | 245.90 | 247.93 | 244.09 | -0.32% | 0.19% | 11439 | 28081万 | 1483.56 | 1483.56 | 52.52 | 87 | 片仔癀 | 2023-12-11 一 | 242.00 | 242.20 | 246.70 | 248.05 | 239.06 | 1.86% | 0.31% | 18582 | 45217万 | 1488.38 | 1488.38 | 52.7 | 88 | 片仔癀 | 2023-12-08 五 | 239.00 | 238.70 | 242.20 | 243.80 | 238.72 | 1.47% | 0.33% | 19617 | 47355万 | 1461.23 | 1461.23 | 51.73 | 89 | 片仔癀 | 2023-12-07 四 | 240.00 | 240.53 | 238.70 | 240.94 | 237.00 | -0.76% | 0.30% | 17874 | 42656万 | 1440.12 | 1440.12 | 50.99 | 90 | 片仔癀 | 2023-12-06 三 | 240.01 | 242.00 | 240.53 | 242.60 | 238.99 | -0.61% | 0.25% | 14970 | 36065万 | 1451.16 | 1451.16 | 51.38 | 91 | 片仔癀 | 2023-12-05 二 | 248.00 | 248.71 | 242.00 | 248.00 | 242.00 | -2.70% | 0.37% | 22428 | 54809万 | 1460.03 | 1460.03 | 51.69 | 92 | 片仔癀 | 2023-12-04 一 | 252.10 | 252.11 | 248.71 | 252.10 | 248.62 | -1.35% | 0.20% | 11768 | 29365万 | 1500.51 | 1500.51 | 53.12 | 93 | 片仔癀 | 2023-12-01 五 | 251.67 | 252.76 | 252.11 | 253.39 | 247.50 | -0.26% | 0.30% | 17964 | 45001万 | 1521.02 | 1521.02 | 53.85 | 94 | 片仔癀 | 2023-11-30 四 | 252.09 | 252.30 | 252.76 | 253.45 | 250.50 | 0.18% | 0.17% | 10550 | 26620万 | 1524.94 | 1524.94 | 53.99 | 95 | 片仔癀 | 2023-11-29 三 | 253.00 | 254.76 | 252.30 | 254.76 | 251.05 | -0.97% | 0.18% | 10733 | 27099万 | 1522.17 | 1522.17 | 53.89 | 96 | 片仔癀 | 2023-11-28 二 | 252.00 | 251.75 | 254.76 | 255.00 | 251.16 | 1.20% | 0.17% | 10558 | 26767万 | 1537.01 | 1537.01 | 54.42 | 97 | 片仔癀 | 2023-11-24 五 | 256.90 | 256.90 | 255.75 | 257.60 | 254.56 | -0.45% | 0.15% | 9317 | 23846万 | 1542.98 | 1542.98 | 54.63 | 98 | 片仔癀 | 2023-11-23 四 | 258.05 | 258.03 | 256.90 | 258.98 | 254.20 | -0.44% | 0.24% | 14300 | 36602万 | 1549.92 | 1549.92 | 54.87 | 99 | 片仔癀 | 2023-11-22 三 | 257.65 | 258.89 | 258.03 | 260.58 | 257.19 | -0.33% | 0.23% | 13885 | 35961万 | 1556.74 | 1556.74 | 55.12 | 100 | 片仔癀 | 2023-11-21 二 | 255.70 | 255.70 | 258.89 | 260.88 | 255.70 | 1.25% | 0.39% | 23356 | 60537万 | 1561.93 | 1561.93 | 55.3 | 101 | 片仔癀 | 2023-11-20 一 | 249.31 | 248.70 | 255.70 | 256.88 | 248.74 | 2.81% | 0.46% | 27454 | 69510万 | 1542.68 | 1542.68 | 54.62 | 102 | 片仔癀 | 2023-11-17 五 | 245.99 | 247.08 | 248.70 | 248.88 | 245.03 | 0.66% | 0.20% | 11786 | 29074万 | 1500.45 | 1500.45 | 53.12 | 103 | 片仔癀 | 2023-11-16 四 | 250.38 | 251.20 | 247.08 | 250.78 | 247.00 | -1.64% | 0.21% | 12497 | 31031万 | 1490.68 | 1490.68 | 52.78 | 104 | 片仔癀 | 2023-11-15 三 | 250.30 | 248.51 | 251.20 | 251.40 | 249.55 | 1.08% | 0.21% | 12543 | 31403万 | 1515.53 | 1515.53 | 53.66 | 105 | 片仔癀 | 2023-11-14 二 | 248.66 | 248.54 | 248.51 | 250.83 | 247.85 | -0.01% | 0.20% | 12023 | 29948万 | 1499.3 | 1499.3 | 53.08 | 106 | 片仔癀 | 2023-11-13 一 | 250.00 | 249.73 | 248.54 | 251.44 | 247.30 | -0.48% | 0.20% | 12000 | 29830万 | 1499.48 | 1499.48 | 53.09 | 107 | 片仔癀 | 2023-11-10 五 | 250.00 | 250.87 | 249.73 | 250.86 | 249.49 | -0.45% | 0.15% | 8820 | 22049万 | 1506.66 | 1506.66 | 53.34 | 108 | 片仔癀 | 2023-11-09 四 | 251.00 | 251.94 | 250.87 | 253.30 | 250.13 | -0.42% | 0.17% | 10531 | 26438万 | 1513.54 | 1513.54 | 53.59 | 109 | 片仔癀 | 2023-11-08 三 | 252.50 | 253.29 | 251.94 | 254.70 | 250.85 | -0.53% | 0.24% | 14254 | 36023万 | 1520 | 1520 | 53.81 | 110 | 片仔癀 | 2023-11-07 二 | 255.68 | 255.71 | 253.29 | 255.68 | 252.22 | -0.95% | 0.20% | 12196 | 30921万 | 1528.14 | 1528.14 | 54.1 | 111 | 片仔癀 | 2023-11-06 一 | 252.08 | 251.42 | 255.71 | 257.44 | 251.66 | 1.71% | 0.30% | 17995 | 45809万 | 1542.74 | 1542.74 | 54.62 | 112 | 片仔癀 | 2023-11-03 五 | 248.81 | 249.80 | 251.42 | 251.85 | 248.81 | 0.65% | 0.19% | 11662 | 29240万 | 1516.86 | 1516.86 | 53.7 | 113 | 片仔癀 | 2023-11-02 四 | 250.29 | 251.20 | 249.80 | 253.41 | 249.28 | -0.56% | 0.20% | 11927 | 29909万 | 1507.09 | 1507.09 | 53.36 | 114 | 片仔癀 | 2023-11-01 三 | 256.50 | 250.20 | 251.20 | 258.45 | 250.20 | 0.40% | 0.31% | 18596 | 47092万 | 1515.53 | 1515.53 | 53.66 | 115 | 片仔癀 | 2023-10-31 二 | 251.60 | 251.00 | 250.20 | 251.63 | 249.00 | -0.32% | 0.27% | 16182 | 40469万 | 1509.5 | 1509.5 | 53.44 | 116 | 片仔癀 | 2023-10-30 一 | 250.89 | 250.88 | 251.00 | 252.70 | 248.87 | 0.05% | 0.27% | 16213 | 40644万 | 1514.33 | 1514.33 | 53.61 | 117 | 片仔癀 | 2023-10-27 五 | 247.00 | 247.01 | 250.88 | 252.00 | 245.58 | 1.57% | 0.29% | 17426 | 43431万 | 1513.6 | 1513.6 | 53.59 | 118 | 片仔癀 | 2023-10-26 四 | 243.00 | 245.28 | 247.01 | 247.20 | 243.00 | 0.71% | 0.17% | 10499 | 25744万 | 1490.25 | 1490.25 | 52.76 | 119 | 片仔癀 | 2023-10-25 三 | 246.12 | 243.41 | 245.28 | 247.80 | 242.55 | 0.77% | 0.25% | 15132 | 37048万 | 1479.82 | 1479.82 | 52.39 | 120 | 片仔癀 | 2023-10-24 二 | 241.58 | 240.55 | 243.41 | 244.09 | 238.55 | 1.19% | 0.28% | 16970 | 41062万 | 1468.53 | 1468.53 | 51.99 | 121 | 片仔癀 | 2023-10-20 五 | 244.71 | 245.67 | 239.28 | 246.81 | 237.56 | -2.60% | 0.41% | 24576 | 59266万 | 1443.62 | 1443.62 | 51.11 | 122 | 片仔癀 | 2023-10-19 四 | 249.00 | 250.86 | 245.67 | 251.15 | 245.02 | -2.07% | 0.30% | 18175 | 45043万 | 1482.17 | 1482.17 | 52.48 | 123 | 片仔癀 | 2023-10-18 三 | 248.74 | 251.29 | 250.86 | 253.00 | 248.13 | -0.17% | 0.22% | 13017 | 32655万 | 1513.48 | 1513.48 | 53.58 | 124 | 片仔癀 | 2023-10-17 二 | 253.01 | 264.79 | 251.29 | 255.37 | 244.44 | -5.10% | 0.63% | 38282 | 96021万 | 1516.08 | 1516.08 | 53.68 | 125 | 片仔癀 | 2023-10-16 一 | 268.88 | 267.08 | 264.79 | 269.48 | 263.35 | -0.86% | 0.23% | 13944 | 37059万 | 1597.52 | 1597.52 | 56.56 | 126 | 片仔癀 | 2023-10-13 五 | 269.59 | 270.90 | 267.08 | 270.01 | 266.66 | -1.41% | 0.22% | 13273 | 35552万 | 1611.34 | 1611.34 | 59.71 | 127 | 片仔癀 | 2023-10-12 四 | 272.55 | 270.77 | 270.90 | 273.48 | 270.30 | 0.05% | 0.15% | 8978 | 24370万 | 1634.39 | 1634.39 | 60.56 | 128 | 片仔癀 | 2023-10-11 三 | 270.13 | 269.80 | 270.77 | 275.56 | 270.01 | 0.36% | 0.23% | 14052 | 38260万 | 1633.6 | 1633.6 | 60.53 | 129 | 片仔癀 | 2023-10-10 二 | 273.66 | 274.55 | 269.80 | 275.30 | 269.63 | -1.73% | 0.23% | 13714 | 37193万 | 1627.75 | 1627.75 | 60.31 | 130 | 片仔癀 | 2023-10-09 一 | 275.21 | 275.21 | 274.55 | 276.58 | 271.40 | -0.24% | 0.22% | 13333 | 36501万 | 1656.41 | 1656.41 | 61.38 | 131 | 片仔癀 | 2023-09-28 四 | 278.40 | 277.01 | 275.21 | 278.76 | 274.78 | -0.65% | 0.17% | 10069 | 27833万 | 1660.39 | 1660.39 | 61.52 | 132 | 片仔癀 | 2023-09-27 三 | 276.42 | 276.56 | 277.01 | 278.32 | 275.18 | 0.16% | 0.18% | 10895 | 30162万 | 1671.25 | 1671.25 | 61.93 | 133 | 片仔癀 | 2023-09-26 二 | 276.00 | 276.40 | 276.56 | 278.71 | 275.70 | 0.06% | 0.18% | 10871 | 30109万 | 1668.53 | 1668.53 | 61.82 | 134 | 片仔癀 | 2023-09-25 一 | 274.00 | 274.88 | 276.40 | 277.77 | 273.10 | 0.55% | 0.24% | 14332 | 39511万 | 1667.57 | 1667.57 | 61.79 | 135 | 片仔癀 | 2023-09-22 五 | 267.32 | 267.32 | 274.88 | 275.00 | 266.00 | 2.83% | 0.28% | 17186 | 46771万 | 1658.4 | 1658.4 | 61.45 | 136 | 片仔癀 | 2023-09-21 四 | 268.90 | 269.48 | 267.32 | 270.80 | 266.60 | -0.80% | 0.16% | 9373 | 25160万 | 1612.79 | 1612.79 | 59.76 | 137 | 片仔癀 | 2023-09-20 三 | 270.98 | 270.98 | 269.48 | 271.00 | 269.10 | -0.55% | 0.11% | 6547 | 17663万 | 1625.82 | 1625.82 | 60.24 | 138 | 片仔癀 | 2023-09-19 二 | 272.11 | 271.98 | 270.98 | 272.60 | 268.64 | -0.37% | 0.17% | 10161 | 27445万 | 1634.87 | 1634.87 | 60.58 | 139 | 片仔癀 | 2023-09-18 一 | 264.26 | 264.14 | 271.98 | 272.00 | 264.25 | 2.97% | 0.34% | 20254 | 54638万 | 1640.9 | 1640.9 | 60.8 | 140 | 片仔癀 | 2023-09-15 五 | 267.94 | 267.50 | 264.14 | 268.33 | 261.66 | -1.26% | 0.33% | 20049 | 53030万 | 1593.6 | 1593.6 | 59.05 | 141 | 片仔癀 | 2023-09-14 四 | 268.62 | 267.78 | 267.50 | 268.97 | 266.00 | -0.10% | 0.18% | 10950 | 29288万 | 1613.87 | 1613.87 | 59.8 | 142 | 片仔癀 | 2023-09-13 三 | 270.70 | 270.75 | 267.78 | 271.50 | 265.72 | -1.10% | 0.26% | 15417 | 41302万 | 1615.56 | 1615.56 | 59.86 | 143 | 片仔癀 | 2023-09-12 二 | 271.02 | 270.70 | 270.75 | 271.50 | 269.50 | 0.02% | 0.15% | 9001 | 24327万 | 1633.48 | 1633.48 | 60.53 | 144 | 片仔癀 | 2023-09-11 一 | 269.00 | 269.92 | 270.70 | 272.61 | 269.00 | 0.29% | 0.26% | 15680 | 42435万 | 1633.18 | 1633.18 | 60.51 | 145 | 片仔癀 | 2023-09-08 五 | 271.00 | 271.90 | 269.92 | 272.64 | 269.67 | -0.73% | 0.15% | 8975 | 24274万 | 1628.47 | 1628.47 | 60.34 | 146 | 片仔癀 | 2023-09-07 四 | 275.60 | 275.88 | 271.90 | 275.84 | 271.60 | -1.44% | 0.17% | 10465 | 28561万 | 1640.42 | 1640.42 | 60.78 | 147 | 片仔癀 | 2023-09-06 三 | 277.00 | 277.19 | 275.88 | 277.00 | 274.60 | -0.47% | 0.17% | 10536 | 29046万 | 1664.43 | 1664.43 | 61.67 | 148 | 片仔癀 | 2023-09-05 二 | 279.10 | 280.50 | 277.19 | 280.60 | 276.60 | -1.18% | 0.21% | 12403 | 34483万 | 1672.33 | 1672.33 | 61.97 | 149 | 片仔癀 | 2023-09-04 一 | 280.34 | 278.03 | 280.50 | 282.32 | 278.12 | 0.89% | 0.24% | 14639 | 41076万 | 1692.3 | 1692.3 | 62.71 | 150 | 片仔癀 | 2023-09-01 五 | 276.53 | 276.34 | 278.03 | 279.57 | 276.53 | 0.61% | 0.13% | 7924 | 22018万 | 1677.4 | 1677.4 | 62.15 | 151 | 片仔癀 | 2023-08-31 四 | 278.10 | 278.57 | 276.34 | 279.01 | 276.22 | -0.80% | 0.14% | 8359 | 23174万 | 1667.21 | 1667.21 | 61.78 | 152 | 片仔癀 | 2023-08-30 三 | 276.88 | 276.65 | 278.57 | 281.86 | 275.80 | 0.69% | 0.21% | 12526 | 34974万 | 1680.66 | 1680.66 | 62.27 | 153 | 片仔癀 | 2023-08-29 二 | 275.23 | 275.23 | 276.65 | 279.50 | 274.10 | 0.52% | 0.29% | 17310 | 48025万 | 1669.08 | 1669.08 | 61.84 | 154 | 片仔癀 | 2023-08-28 一 | 281.00 | 270.60 | 275.23 | 284.87 | 273.68 | 1.71% | 0.40% | 24370 | 68175万 | 1660.51 | 1660.51 | 61.53 | 155 | 片仔癀 | 2023-08-25 五 | 273.50 | 273.25 | 270.60 | 273.68 | 269.80 | -0.97% | 0.23% | 14039 | 38089万 | 1632.58 | 1632.58 | 60.49 | 156 | 片仔癀 | 2023-08-23 三 | 278.50 | 279.68 | 272.22 | 279.51 | 272.19 | -2.67% | 0.31% | 18779 | 51678万 | 1642.35 | 1642.35 | 60.85 | 157 | 片仔癀 | 2023-08-22 二 | 281.10 | 280.97 | 279.68 | 282.46 | 276.00 | -0.46% | 0.24% | 14226 | 39693万 | 1687.36 | 1687.36 | 62.52 |
|
行情刷新 | 流通股东
|