古汉医药（000590）历史行情
以下为古汉医药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 8.630 | 8.680 | 8.780 | 8.490 | 0.050 | 0.579% | 278.55万 | 0.24亿 | 1.164% |
| 2026-10-19 | 8.680 | 8.630 | 8.890 | 8.410 | -0.210 | -2.376% | 3.93万 | 0.00亿 | 0.000% |
| 2026-10-16 | 8.810 | 8.840 | 9.060 | 8.720 | 0.220 | 2.552% | 3.98万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.800 | 8.620 | 8.860 | 8.580 | -0.320 | -3.579% | 3.72万 | 0.00亿 | 0.000% |
| 2026-10-14 | 9.070 | 8.940 | 9.110 | 8.900 | -0.120 | -1.325% | 2.68万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.880 | 9.060 | 9.110 | 8.670 | 0.050 | 0.555% | 3.66万 | 0.00亿 | 0.000% |
| 2026-10-12 | 9.200 | 9.010 | 9.200 | 8.930 | -0.170 | -1.852% | 2.55万 | 0.00亿 | 0.000% |
| 2026-10-09 | 9.070 | 9.180 | 9.180 | 8.810 | 0.130 | 1.436% | 3.11万 | 0.00亿 | 0.000% |
| 2026-10-08 | 9.190 | 9.050 | 9.350 | 8.980 | -0.050 | -0.549% | 2.86万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.190 | 9.100 | 9.370 | 9.080 | -0.040 | -0.438% | 297.83万 | 0.27亿 | 1.244% |
| 2026-10-06 | 9.190 | 9.100 | 9.370 | 9.080 | -0.040 | -0.438% | 297.83万 | 0.27亿 | 1.244% |
| 2026-10-05 | 9.190 | 9.100 | 9.370 | 9.080 | -0.040 | -0.438% | 297.83万 | 0.27亿 | 1.244% |
| 2026-10-02 | 9.190 | 9.100 | 9.370 | 9.080 | -0.040 | -0.438% | 297.83万 | 0.27亿 | 1.244% |
| 2026-10-01 | 9.190 | 9.100 | 9.370 | 9.080 | -0.040 | -0.438% | 297.83万 | 0.27亿 | 1.244% |
| 2026-09-30 | 9.190 | 9.100 | 9.370 | 9.080 | -0.040 | -0.438% | 2.98万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.830 | 9.140 | 9.200 | 8.830 | 0.220 | 2.466% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.010 | 8.920 | 9.100 | 8.860 | -0.050 | -0.557% | 3.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.000 | 8.970 | 9.120 | 8.960 | -0.080 | -0.884% | 210.44万 | 0.19亿 | 0.879% |
| 2026-09-24 | 9.000 | 8.970 | 9.120 | 8.960 | -0.080 | -0.884% | 2.10万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.160 | 9.050 | 9.200 | 9.030 | -0.100 | -1.093% | 1.86万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.110 | 9.150 | 9.250 | 8.980 | 0.050 | 0.549% | 2.46万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.890 | 9.100 | 9.140 | 8.890 | 0.220 | 2.477% | 3.08万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.980 | 8.880 | 9.070 | 8.850 | -0.060 | -0.671% | 2.18万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.850 | 8.940 | 8.960 | 8.740 | 0.100 | 1.131% | 2.34万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.710 | 8.840 | 8.950 | 8.700 | 0.050 | 0.569% | 2.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.140 | 8.790 | 9.140 | 8.750 | -0.350 | -3.829% | 3.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.130 | 9.140 | 9.250 | 8.990 | 0.080 | 0.883% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.250 | 9.060 | 9.270 | 8.990 | -0.210 | -2.265% | 2.85万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.490 | 9.270 | 9.490 | 9.210 | -0.190 | -2.008% | 2.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.580 | 9.460 | 9.580 | 9.420 | -0.090 | -0.942% | 2.40万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.340 | 9.550 | 9.550 | 9.310 | 0.250 | 2.688% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.210 | 9.300 | 9.400 | 9.210 | 0.040 | 0.432% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.310 | 9.260 | 9.430 | 9.230 | -0.120 | -1.279% | 2.62万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.580 | 9.380 | 9.610 | 9.310 | -0.140 | -1.471% | 2.68万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.450 | 9.520 | 9.580 | 9.400 | -0.040 | -0.418% | 3.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.430 | 9.560 | 9.580 | 9.420 | 0.140 | 1.486% | 3.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.500 | 9.420 | 9.630 | 9.350 | -0.160 | -1.670% | 2.96万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.320 | 9.580 | 9.640 | 9.240 | 0.240 | 2.570% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.440 | 9.340 | 9.500 | 9.310 | -0.120 | -1.268% | 5.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.400 | 9.460 | 9.630 | 9.380 | 0.050 | 0.531% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.000 | 9.410 | 9.450 | 8.950 | 0.360 | 3.978% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.200 | 9.050 | 9.390 | 8.960 | 0.000 | 0.000% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.500 | 9.050 | 9.520 | 8.830 | -0.640 | -6.605% | 12.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.040 | 9.690 | 9.690 | 8.990 | 0.880 | 9.989% | 3.48万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.030 | 8.810 | 9.090 | 8.780 | -0.250 | -2.759% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.030 | 9.060 | 9.180 | 8.970 | -0.060 | -0.658% | 2.78万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.040 | 9.120 | 9.140 | 8.890 | 0.100 | 1.109% | 2.52万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.040 | 9.020 | 9.190 | 8.950 | 0.010 | 0.111% | 2.30万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.020 | 9.010 | 9.170 | 8.850 | -0.010 | -0.111% | 2.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.010 | 9.020 | 9.130 | 8.900 | 0.010 | 0.111% | 2.23万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.050 | 9.010 | 9.170 | 8.900 | -0.010 | -0.111% | 2.98万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.830 | 9.020 | 9.030 | 8.730 | 0.230 | 2.617% | 2.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.650 | 8.790 | 8.820 | 8.500 | 0.160 | 1.854% | 3.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.600 | 8.630 | 8.650 | 8.470 | 0.110 | 1.291% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.660 | 8.520 | 8.750 | 8.430 | -0.150 | -1.730% | 3.40万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.610 | 8.670 | 8.780 | 8.570 | 0.120 | 1.404% | 3.27万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.280 | 8.550 | 8.570 | 8.240 | 0.320 | 3.888% | 4.08万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.100 | 8.230 | 8.240 | 7.950 | 0.210 | 2.618% | 3.04万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.100 | 8.020 | 8.240 | 7.920 | -0.060 | -0.743% | 3.41万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.040 | 8.080 | 8.220 | 8.010 | 0.000 | 0.000% | 2.98万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.010 | 8.080 | 8.160 | 7.910 | 0.100 | 1.253% | 2.71万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.770 | 7.980 | 8.010 | 7.660 | 0.270 | 3.502% | 3.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.910 | 7.710 | 8.070 | 7.700 | -0.250 | -3.141% | 3.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.920 | 7.960 | 8.010 | 7.710 | 0.140 | 1.790% | 3.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.860 | 7.820 | 7.980 | 7.710 | -0.010 | -0.128% | 3.65万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.990 | 7.830 | 8.050 | 7.470 | -0.140 | -1.757% | 6.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.220 | 7.970 | 8.420 | 7.920 | -0.240 | -2.923% | 5.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.550 | 8.210 | 8.740 | 8.130 | -0.390 | -4.535% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.350 | 8.600 | 8.680 | 8.260 | 0.200 | 2.381% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.260 | 8.400 | 8.490 | 8.200 | 0.090 | 1.083% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.980 | 8.310 | 8.340 | 7.900 | 0.320 | 4.005% | 5.69万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.190 | 7.990 | 8.390 | 7.970 | -0.200 | -2.442% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.950 | 8.190 | 8.390 | 7.860 | 0.240 | 3.019% | 5.32万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.170 | 7.950 | 8.220 | 7.780 | -0.140 | -1.731% | 3.97万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.060 | 8.090 | 8.190 | 7.960 | 0.030 | 0.372% | 4.47万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.460 | 8.060 | 8.660 | 8.060 | -0.440 | -5.176% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.700 | 8.500 | 8.800 | 8.500 | -0.150 | -1.734% | 3.49万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.600 | 8.650 | 8.700 | 8.470 | 0.150 | 1.765% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.420 | 8.500 | 8.710 | 8.410 | 0.090 | 1.070% | 5.35万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.170 | 8.410 | 8.530 | 8.100 | 0.240 | 2.938% | 5.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.500 | 8.170 | 8.530 | 8.110 | -0.280 | -3.314% | 4.52万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.400 | 8.450 | 8.540 | 8.120 | 0.050 | 0.595% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.800 | 8.400 | 8.800 | 8.350 | -0.350 | -4.000% | 4.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.920 | 8.750 | 8.920 | 8.620 | -0.170 | -1.906% | 3.43万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.290 | 8.920 | 9.300 | 8.910 | -0.370 | -3.983% | 4.06万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.210 | 9.290 | 9.460 | 9.030 | 0.080 | 0.869% | 3.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.100 | 9.210 | 9.230 | 8.740 | 0.080 | 0.876% | 4.42万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.160 | 9.130 | 9.300 | 9.020 | -0.040 | -0.436% | 2.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.370 | 9.170 | 9.380 | 9.110 | -0.100 | -1.079% | 2.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.410 | 9.270 | 9.430 | 9.180 | -0.140 | -1.488% | 2.67万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.300 | 9.410 | 9.500 | 9.300 | 0.110 | 1.183% | 2.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.380 | 9.300 | 9.410 | 9.160 | -0.010 | -0.107% | 2.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.380 | 9.310 | 9.420 | 9.170 | -0.070 | -0.746% | 2.54万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.380 | 9.380 | 9.430 | 9.170 | 0.000 | 0.000% | 3.82万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.460 | 9.380 | 9.590 | 9.300 | -0.050 | -0.530% | 4.79万 | 0.00亿 | 0.000% |
| 2026-06-08 | 10.000 | 9.430 | 10.000 | 9.180 | -0.360 | -3.677% | 4.80万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.760 | 9.790 | 9.930 | 9.590 | 0.060 | 0.617% | 3.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.880 | 9.730 | 9.980 | 9.680 | -0.230 | -2.309% | 2.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 10.080 | 9.960 | 10.180 | 9.920 | -0.150 | -1.484% | 3.32万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.410 | 10.110 | 10.460 | 10.030 | -0.330 | -3.161% | 5.32万 | 0.00亿 | 0.000% |
| 2026-06-01 | 10.160 | 10.440 | 10.530 | 10.070 | 0.290 | 2.857% | 5.05万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.240 | 10.150 | 10.290 | 10.030 | 0.000 | 0.000% | 3.67万 | 0.00亿 | 0.000% |
| 2026-05-28 | 10.070 | 10.150 | 10.360 | 9.980 | 0.080 | 0.794% | 3.83万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.290 | 10.070 | 10.300 | 9.960 | -0.170 | -1.660% | 3.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.320 | 10.240 | 10.380 | 10.120 | -0.090 | -0.871% | 3.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.440 | 10.330 | 10.580 | 10.240 | -0.110 | -1.054% | 4.38万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.280 | 10.440 | 10.630 | 10.140 | 0.250 | 2.453% | 3.96万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.570 | 10.190 | 10.750 | 10.120 | -0.410 | -3.868% | 4.93万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.470 | 10.600 | 10.700 | 10.210 | 0.120 | 1.145% | 4.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.400 | 10.480 | 10.530 | 10.250 | 0.150 | 1.452% | 3.54万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.450 | 10.330 | 10.460 | 10.240 | -0.130 | -1.243% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.750 | 10.460 | 10.770 | 10.400 | -0.210 | -1.968% | 4.47万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.860 | 10.670 | 10.860 | 10.660 | -0.190 | -1.750% | 3.55万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.820 | 10.860 | 10.950 | 10.700 | 0.060 | 0.556% | 2.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.000 | 10.800 | 11.010 | 10.800 | -0.210 | -1.907% | 3.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.100 | 11.010 | 11.100 | 10.860 | -0.020 | -0.181% | 4.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.080 | 11.030 | 11.080 | 10.980 | -0.010 | -0.091% | 2.81万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.140 | 11.040 | 11.210 | 11.000 | -0.080 | -0.719% | 3.52万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.290 | 11.120 | 11.410 | 11.030 | -0.040 | -0.358% | 5.48万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.130 | 11.160 | 11.270 | 11.020 | 0.060 | 0.541% | 3.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 11.090 | 11.100 | 11.230 | 10.900 | 0.100 | 0.909% | 3.90万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.200 | 11.000 | 11.240 | 10.860 | -0.080 | -0.722% | 4.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.080 | 11.080 | 11.160 | 10.690 | 0.050 | 0.453% | 4.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.770 | 11.030 | 11.110 | 10.700 | 0.260 | 2.414% | 4.39万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.000 | 10.770 | 11.000 | 10.750 | -0.190 | -1.734% | 3.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.110 | 10.960 | 11.120 | 10.900 | 0.000 | 0.000% | 3.50万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.130 | 11.120 | 11.220 | 10.980 | 0.020 | 0.180% | 3.33万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.250 | 11.100 | 11.260 | 11.030 | 0.000 | 0.000% | 4.03万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.580 | 11.190 | 11.620 | 11.110 | 0.000 | 0.000% | 6.17万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.360 | 11.590 | 11.650 | 11.290 | 0.300 | 2.660% | 4.83万 | 0.56亿 | 2.020% |
| 2026-04-15 | 11.430 | 11.290 | 11.430 | 11.220 | 0.000 | 0.000% | 3.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.570 | 11.340 | 11.610 | 11.260 | -0.160 | -1.391% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.380 | 11.500 | 11.660 | 11.310 | 0.000 | 0.000% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.510 | 11.380 | 11.520 | 11.310 | 0.000 | 0.000% | 4.18万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.750 | 11.400 | 11.870 | 11.380 | 0.000 | 0.000% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.740 | 11.790 | 11.870 | 11.620 | 0.000 | 0.000% | 5.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.480 | 11.620 | 11.690 | 11.230 | 0.000 | 0.000% | 4.33万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.960 | 11.470 | 11.970 | 11.450 | 0.000 | 0.000% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.960 | 11.970 | 12.210 | 11.880 | 0.000 | 0.000% | 4.08万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.880 | 11.960 | 12.000 | 11.770 | 0.000 | 0.000% | 4.49万 | 0.00亿 | 0.000% |