第一医药 (600833) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-30	13.71	13.76	0.03	0.22%	13.60	14.29	93288	12918	4.18%
2025-09-29	13.83	13.73	-0.14	-1.01%	13.50	13.95	57086	7831	2.56%
2025-09-26	13.94	13.87	-0.16	-1.14%	13.70	14.11	59856	8319	2.68%
2025-09-25	14.18	14.03	-0.09	-0.64%	13.92	14.34	70805	9990	3.17%
2025-09-24	13.77	14.12	0.35	2.54%	13.70	14.20	84490	11856	3.79%
2025-09-23	13.70	13.77	0.05	0.36%	13.31	13.80	79388	10749	3.56%
2025-09-22	13.70	13.72	-0.13	-0.94%	13.66	14.23	84878	11807	3.80%
2025-09-19	14.39	13.85	-0.73	-5.01%	13.71	14.40	127945	17942	5.74%
2025-09-18	14.11	14.58	0.50	3.55%	13.95	14.64	187991	26931	8.43%
2025-09-17	14.33	14.08	-0.25	-1.74%	14.03	14.43	90603	12817	4.06%
2025-09-16	13.92	14.33	0.48	3.47%	13.92	14.62	159405	22883	7.15%
2025-09-15	13.78	13.85	0.11	0.80%	13.70	14.11	121924	16976	5.47%
2025-09-12	13.58	13.74	0.14	1.03%	13.56	13.83	99062	13566	4.44%
2025-09-11	13.64	13.60	-0.07	-0.51%	13.25	13.65	89938	12088	4.03%
2025-09-10	13.68	13.67	-0.01	-0.07%	13.54	13.85	78312	10698	3.51%
2025-09-09	14.14	13.68	-0.45	-3.18%	13.58	14.18	119335	16428	5.35%
2025-09-08	14.13	14.13	0.00	0.00%	14.01	14.50	131272	18642	5.88%
2025-09-05	14.25	14.13	-0.06	-0.42%	13.82	14.29	110694	15577	4.96%
2025-09-04	14.47	14.19	-0.20	-1.39%	13.97	14.54	151355	21643	6.78%
2025-09-03	14.56	14.39	-0.74	-4.89%	14.33	15.20	252663	37118	11.33%
2025-09-02	15.31	15.13	0.54	3.70%	14.84	16.05	471392	73572	21.13%
2025-09-01	13.39	14.59	1.33	10.03%	13.37	14.59	243012	34426	10.89%
2025-08-29	12.94	13.26	0.32	2.47%	12.94	13.39	89856	11876	4.03%
2025-08-28	13.10	12.94	-0.16	-1.22%	12.73	13.21	64659	8399	2.90%
2025-08-27	13.45	13.10	-0.31	-2.31%	13.10	13.48	84176	11136	3.77%
2025-08-26	13.46	13.41	-0.10	-0.74%	13.30	13.61	80690	10834	3.62%
2025-08-25	13.18	13.51	0.37	2.82%	13.06	13.56	125654	16716	5.63%
2025-08-22	13.14	13.14	0.00	0.00%	12.97	13.16	58047	7578	2.60%
2025-08-21	13.20	13.14	-0.06	-0.45%	13.09	13.25	60997	8025	2.73%
2025-08-20	13.15	13.20	0.02	0.15%	12.98	13.34	70488	9257	3.16%
2025-08-19	13.05	13.18	0.20	1.54%	13.00	13.18	62251	8171	2.79%
2025-08-18	13.17	13.20	0.04	0.30%	13.16	13.27	48496	6402	2.17%
2025-08-15	13.00	13.16	0.16	1.23%	13.00	13.21	45040	5908	2.02%
2025-08-14	13.28	13.00	-0.26	-1.96%	13.00	13.30	47943	6301	2.15%
2025-08-13	13.37	13.26	-0.09	-0.67%	13.20	13.38	51881	6884	2.33%
2025-08-12	13.39	13.35	-0.05	-0.37%	13.30	13.50	39852	5329	1.79%
2025-08-11	13.37	13.40	0.03	0.22%	13.36	13.45	38944	5219	1.75%
2025-08-08	13.30	13.37	0.08	0.60%	13.22	13.40	41928	5584	1.88%
2025-08-07	13.34	13.29	-0.04	-0.30%	13.24	13.42	41675	5552	1.87%
2025-08-06	13.48	13.33	-0.16	-1.19%	13.26	13.55	51119	6817	2.29%
2025-08-05	13.45	13.49	0.04	0.30%	13.32	13.51	57095	7663	2.56%
2025-08-04	13.51	13.45	-0.06	-0.44%	13.31	13.52	64418	8631	2.89%
2025-08-01	13.21	13.51	0.34	2.58%	13.13	13.58	104629	14054	4.69%
2025-07-31	13.56	13.17	-0.44	-3.23%	13.14	13.56	83772	11147	3.76%
2025-07-30	13.29	13.61	0.21	1.57%	13.26	13.68	141277	19104	6.33%
2025-07-29	13.07	13.40	0.32	2.45%	12.90	13.77	131471	17539	5.89%
2025-07-28	13.17	13.08	-0.05	-0.38%	13.01	13.19	35916	4693	1.61%
2025-07-25	13.08	13.13	0.04	0.31%	13.07	13.26	48492	6383	2.17%
2025-07-24	12.95	13.09	0.13	1.00%	12.91	13.09	45008	5874	2.02%
2025-07-23	13.06	12.96	-0.08	-0.61%	12.93	13.13	43488	5671	1.95%
2025-07-22	13.16	13.04	-0.12	-0.91%	12.98	13.19	42539	5550	1.91%
2025-07-21	13.09	13.16	0.07	0.53%	12.97	13.18	44332	5810	1.99%
2025-07-18	13.19	13.09	-0.05	-0.38%	13.06	13.25	42895	5623	1.92%
2025-07-17	12.98	13.14	0.15	1.15%	12.98	13.32	63867	8416	2.86%
2025-07-16	12.77	12.99	0.27	2.12%	12.73	12.99	56930	7359	2.55%
2025-07-15	13.02	12.72	-0.38	-2.90%	12.60	13.02	59994	7659	2.69%
2025-07-14	12.97	13.10	0.13	1.00%	12.92	13.19	69376	9094	3.11%
2025-07-11	12.92	12.97	0.05	0.39%	12.72	12.97	56455	7267	2.53%
2025-07-10	12.76	12.92	0.12	0.94%	12.75	12.92	45064	5792	2.02%
2025-07-09	12.73	12.80	0.06	0.47%	12.63	12.80	35357	4510	1.58%
2025-07-08	12.68	12.74	0.07	0.55%	12.64	12.75	28808	3660	1.29%
2025-07-07	12.54	12.67	0.12	0.96%	12.53	12.70	25405	3212	1.14%
2025-07-04	12.71	12.55	-0.16	-1.26%	12.55	12.75	45938	5791	2.06%
2025-07-03	12.70	12.71	-0.04	-0.31%	12.68	12.85	71726	9152	3.22%
2025-07-02	12.77	12.75	-0.02	-0.16%	12.68	12.86	37449	4777	1.68%
2025-07-01	12.74	12.77	0.07	0.55%	12.63	12.79	41338	5258	1.85%
2025-06-30	12.72	12.70	-0.01	-0.08%	12.63	12.79	48803	6199	2.19%
2025-06-27	12.70	12.71	0.01	0.08%	12.69	12.80	49366	6283	2.21%