重药控股（000950）历史行情
以下为重药控股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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.270 | 5.300 | 5.340 | 5.260 | 0.010 | 0.189% | 1,110.04万 | 0.59亿 | 0.648% |
| 2026-10-13 | 5.300 | 5.290 | 5.320 | 5.240 | -0.030 | -0.560% | 15.92万 | 0.84亿 | 0.930% |
| 2026-10-12 | 5.350 | 5.320 | 5.380 | 5.280 | -0.020 | -0.370% | 14.43万 | 0.77亿 | 0.840% |
| 2026-10-09 | 5.220 | 5.340 | 5.360 | 5.200 | 0.110 | 2.100% | 22.92万 | 1.21亿 | 1.340% |
| 2026-10-08 | 5.250 | 5.230 | 5.300 | 5.200 | -0.020 | -0.380% | 15.65万 | 0.82亿 | 0.910% |
| 2026-10-07 | 5.200 | 5.250 | 5.260 | 5.180 | 0.050 | 0.962% | 1,566.92万 | 0.82亿 | 0.915% |
| 2026-10-06 | 5.200 | 5.250 | 5.260 | 5.180 | 0.050 | 0.962% | 1,566.92万 | 0.82亿 | 0.915% |
| 2026-10-05 | 5.200 | 5.250 | 5.260 | 5.180 | 0.050 | 0.962% | 1,566.92万 | 0.82亿 | 0.915% |
| 2026-10-02 | 5.200 | 5.250 | 5.260 | 5.180 | 0.050 | 0.962% | 1,566.92万 | 0.82亿 | 0.915% |
| 2026-10-01 | 5.200 | 5.250 | 5.260 | 5.180 | 0.050 | 0.962% | 1,566.92万 | 0.82亿 | 0.915% |
| 2026-09-30 | 5.200 | 5.250 | 5.260 | 5.180 | 0.050 | 0.960% | 15.67万 | 0.82亿 | 0.910% |
| 2026-09-29 | 5.190 | 5.200 | 5.240 | 5.170 | -0.010 | -0.190% | 11.20万 | 0.58亿 | 0.650% |
| 2026-09-28 | 5.200 | 5.210 | 5.240 | 5.150 | 0.020 | 0.390% | 12.59万 | 0.65亿 | 0.740% |
| 2026-09-27 | 5.220 | 5.190 | 5.270 | 5.160 | -0.030 | -0.575% | 1,294.13万 | 0.67亿 | 0.756% |
| 2026-09-24 | 5.220 | 5.190 | 5.270 | 5.160 | -0.030 | -0.570% | 12.94万 | 0.67亿 | 0.760% |
| 2026-09-23 | 5.270 | 5.220 | 5.300 | 5.220 | -0.070 | -1.320% | 12.93万 | 0.68亿 | 0.750% |
| 2026-09-22 | 5.330 | 5.290 | 5.340 | 5.260 | -0.050 | -0.940% | 17.52万 | 0.93亿 | 1.020% |
| 2026-09-21 | 5.210 | 5.340 | 5.350 | 5.210 | 0.130 | 2.500% | 22.97万 | 1.22亿 | 1.340% |
| 2026-09-18 | 5.180 | 5.210 | 5.250 | 5.170 | 0.040 | 0.770% | 12.38万 | 0.65亿 | 0.720% |
| 2026-09-17 | 5.150 | 5.170 | 5.200 | 5.140 | 0.000 | 0.000% | 11.35万 | 0.59亿 | 0.660% |
| 2026-09-16 | 5.150 | 5.170 | 5.200 | 5.110 | 0.000 | 0.000% | 12.30万 | 0.63亿 | 0.720% |
| 2026-09-15 | 5.240 | 5.170 | 5.260 | 5.160 | -0.080 | -1.520% | 13.12万 | 0.68亿 | 0.770% |
| 2026-09-14 | 5.180 | 5.250 | 5.260 | 5.150 | 0.060 | 1.160% | 13.82万 | 0.72亿 | 0.810% |
| 2026-09-11 | 5.270 | 5.190 | 5.270 | 5.150 | -0.100 | -1.890% | 19.77万 | 1.02亿 | 1.150% |
| 2026-09-10 | 5.340 | 5.290 | 5.360 | 5.250 | -0.070 | -1.310% | 15.47万 | 0.82亿 | 0.900% |
| 2026-09-09 | 5.430 | 5.360 | 5.430 | 5.330 | -0.070 | -1.290% | 16.23万 | 0.87亿 | 0.950% |
| 2026-09-08 | 5.360 | 5.430 | 5.450 | 5.330 | 0.070 | 1.310% | 21.12万 | 1.14亿 | 1.230% |
| 2026-09-07 | 5.330 | 5.360 | 5.360 | 5.300 | 0.040 | 0.750% | 13.45万 | 0.72亿 | 0.790% |
| 2026-09-04 | 5.320 | 5.320 | 5.390 | 5.290 | 0.000 | 0.000% | 19.91万 | 1.06亿 | 1.160% |
| 2026-09-03 | 5.470 | 5.320 | 5.480 | 5.310 | -0.140 | -2.560% | 34.57万 | 1.85亿 | 2.020% |
| 2026-09-02 | 5.540 | 5.460 | 5.580 | 5.450 | -0.060 | -1.090% | 20.37万 | 1.12亿 | 1.190% |
| 2026-09-01 | 5.410 | 5.520 | 5.530 | 5.400 | 0.090 | 1.660% | 27.43万 | 1.50亿 | 1.600% |
| 2026-08-31 | 5.530 | 5.430 | 5.540 | 5.400 | -0.150 | -2.690% | 32.65万 | 1.77亿 | 1.910% |
| 2026-08-28 | 5.520 | 5.580 | 5.610 | 5.480 | 0.040 | 0.720% | 26.34万 | 1.47亿 | 1.540% |
| 2026-08-27 | 5.460 | 5.540 | 5.570 | 5.420 | 0.080 | 1.470% | 31.95万 | 1.76亿 | 1.870% |
| 2026-08-26 | 5.510 | 5.460 | 5.610 | 5.450 | -0.120 | -2.150% | 41.80万 | 2.30亿 | 2.440% |
| 2026-08-25 | 5.400 | 5.580 | 5.600 | 5.370 | 0.170 | 3.140% | 36.45万 | 2.01亿 | 2.130% |
| 2026-08-24 | 5.500 | 5.410 | 5.550 | 5.370 | -0.070 | -1.280% | 35.13万 | 1.91亿 | 2.050% |
| 2026-08-21 | 5.690 | 5.480 | 5.690 | 5.430 | -0.290 | -5.030% | 56.74万 | 3.13亿 | 3.310% |
| 2026-08-20 | 5.870 | 5.770 | 5.900 | 5.710 | 0.110 | 1.940% | 74.51万 | 4.33亿 | 4.350% |
| 2026-08-19 | 5.830 | 5.660 | 6.150 | 5.650 | -0.160 | -2.750% | 82.23万 | 4.81亿 | 4.800% |
| 2026-08-18 | 6.020 | 5.820 | 6.080 | 5.770 | -0.200 | -3.320% | 71.80万 | 4.22亿 | 4.190% |
| 2026-08-17 | 6.220 | 6.020 | 6.220 | 5.840 | -0.270 | -4.290% | 127.85万 | 7.70亿 | 7.460% |
| 2026-08-14 | 5.790 | 6.290 | 6.290 | 5.660 | 0.570 | 9.970% | 60.13万 | 3.71亿 | 3.510% |
| 2026-08-13 | 5.610 | 5.720 | 5.790 | 5.520 | 0.060 | 1.060% | 48.88万 | 2.79亿 | 2.850% |
| 2026-08-12 | 5.590 | 5.660 | 5.770 | 5.550 | 0.070 | 1.250% | 45.56万 | 2.57亿 | 2.660% |
| 2026-08-11 | 5.470 | 5.590 | 5.640 | 5.470 | 0.080 | 1.450% | 39.64万 | 2.21亿 | 2.310% |
| 2026-08-10 | 5.430 | 5.510 | 5.590 | 5.410 | 0.080 | 1.470% | 39.79万 | 2.20亿 | 2.320% |
| 2026-08-07 | 5.300 | 5.430 | 5.440 | 5.280 | 0.090 | 1.690% | 38.15万 | 2.05亿 | 2.230% |
| 2026-08-06 | 5.350 | 5.340 | 5.370 | 5.220 | -0.030 | -0.560% | 35.28万 | 1.87亿 | 2.060% |
| 2026-08-05 | 5.470 | 5.370 | 5.480 | 5.330 | -0.200 | -3.590% | 52.28万 | 2.81亿 | 3.050% |
| 2026-08-04 | 5.520 | 5.570 | 5.580 | 5.480 | 0.070 | 1.270% | 29.39万 | 1.63亿 | 1.720% |
| 2026-08-03 | 5.460 | 5.500 | 5.530 | 5.450 | 0.030 | 0.550% | 15.15万 | 0.83亿 | 0.880% |
| 2026-07-31 | 5.400 | 5.470 | 5.490 | 5.400 | 0.030 | 0.550% | 22.93万 | 1.25亿 | 1.340% |
| 2026-07-30 | 5.410 | 5.440 | 5.500 | 5.360 | 0.010 | 0.180% | 23.57万 | 1.28亿 | 1.380% |
| 2026-07-29 | 5.350 | 5.430 | 5.460 | 5.320 | 0.090 | 1.690% | 23.94万 | 1.30亿 | 1.400% |
| 2026-07-28 | 5.330 | 5.340 | 5.410 | 5.290 | 0.000 | 0.000% | 19.97万 | 1.07亿 | 1.170% |
| 2026-07-27 | 5.150 | 5.340 | 5.350 | 5.110 | 0.170 | 3.290% | 24.37万 | 1.29亿 | 1.420% |
| 2026-07-24 | 5.300 | 5.170 | 5.350 | 5.160 | -0.170 | -3.180% | 23.27万 | 1.22亿 | 1.360% |
| 2026-07-23 | 5.290 | 5.340 | 5.350 | 5.230 | 0.020 | 0.380% | 24.29万 | 1.29亿 | 1.420% |
| 2026-07-22 | 5.360 | 5.320 | 5.430 | 5.240 | -0.040 | -0.750% | 32.36万 | 1.73亿 | 1.890% |
| 2026-07-21 | 5.340 | 5.360 | 5.420 | 5.300 | -0.040 | -0.740% | 33.38万 | 1.78亿 | 1.950% |
| 2026-07-20 | 5.300 | 5.400 | 5.450 | 5.270 | 0.070 | 1.310% | 38.07万 | 2.04亿 | 2.220% |
| 2026-07-17 | 5.600 | 5.330 | 5.640 | 5.330 | -0.310 | -5.500% | 55.00万 | 3.00亿 | 3.210% |
| 2026-07-16 | 5.550 | 5.640 | 5.800 | 5.500 | 0.050 | 0.890% | 58.76万 | 3.30亿 | 3.430% |
| 2026-07-15 | 5.320 | 5.590 | 5.640 | 5.300 | 0.200 | 3.710% | 60.05万 | 3.33亿 | 3.510% |
| 2026-07-14 | 5.240 | 5.390 | 5.440 | 5.210 | 0.100 | 1.890% | 41.63万 | 2.24亿 | 2.430% |
| 2026-07-13 | 5.190 | 5.290 | 5.400 | 5.170 | 0.110 | 2.120% | 44.48万 | 2.36亿 | 2.600% |
| 2026-07-10 | 5.080 | 5.180 | 5.220 | 5.000 | 0.100 | 1.970% | 32.63万 | 1.68亿 | 1.910% |
| 2026-07-09 | 5.140 | 5.080 | 5.210 | 5.060 | -0.090 | -1.740% | 25.83万 | 1.32亿 | 1.510% |
| 2026-07-08 | 5.160 | 5.170 | 5.260 | 5.100 | 0.000 | 0.000% | 22.19万 | 1.15亿 | 1.300% |
| 2026-07-07 | 5.310 | 5.170 | 5.330 | 5.140 | -0.220 | -4.080% | 32.10万 | 1.67亿 | 1.860% |
| 2026-07-06 | 5.330 | 5.390 | 5.460 | 5.220 | 0.070 | 1.320% | 36.57万 | 1.96亿 | 2.120% |
| 2026-07-03 | 5.200 | 5.320 | 5.350 | 5.190 | 0.150 | 2.900% | 33.97万 | 1.79亿 | 1.970% |
| 2026-07-02 | 5.090 | 5.170 | 5.230 | 5.070 | 0.070 | 1.370% | 31.43万 | 1.63亿 | 1.820% |
| 2026-07-01 | 4.990 | 5.100 | 5.110 | 4.930 | 0.090 | 1.800% | 28.03万 | 1.41亿 | 1.620% |
| 2026-06-30 | 5.080 | 5.010 | 5.090 | 4.940 | -0.110 | -2.150% | 23.74万 | 1.19亿 | 1.370% |
| 2026-06-29 | 4.900 | 5.120 | 5.140 | 4.790 | 0.190 | 3.850% | 34.29万 | 1.72亿 | 1.980% |
| 2026-06-26 | 5.080 | 4.930 | 5.090 | 4.930 | -0.170 | -3.330% | 27.03万 | 1.34亿 | 1.560% |
| 2026-06-25 | 5.090 | 5.100 | 5.130 | 4.990 | -0.030 | -0.580% | 25.34万 | 1.28亿 | 1.470% |
| 2026-06-24 | 5.270 | 5.130 | 5.340 | 5.110 | -0.140 | -2.660% | 34.80万 | 1.81亿 | 2.010% |
| 2026-06-23 | 5.120 | 5.270 | 5.400 | 5.100 | 0.120 | 2.330% | 37.52万 | 1.99亿 | 2.170% |
| 2026-06-22 | 5.200 | 5.150 | 5.200 | 4.950 | -0.080 | -1.530% | 38.94万 | 1.97亿 | 2.250% |
| 2026-06-18 | 5.170 | 5.230 | 5.270 | 5.090 | 0.070 | 1.360% | 23.31万 | 1.21亿 | 1.350% |
| 2026-06-17 | 5.240 | 5.160 | 5.240 | 5.120 | -0.050 | -0.960% | 17.43万 | 0.90亿 | 1.010% |
| 2026-06-16 | 5.260 | 5.210 | 5.280 | 5.150 | -0.080 | -1.510% | 20.76万 | 1.09亿 | 1.200% |
| 2026-06-15 | 5.240 | 5.290 | 5.340 | 5.230 | 0.070 | 1.340% | 21.93万 | 1.16亿 | 1.270% |
| 2026-06-12 | 5.190 | 5.220 | 5.260 | 5.110 | 0.070 | 1.360% | 22.93万 | 1.20亿 | 1.330% |
| 2026-06-11 | 5.160 | 5.150 | 5.200 | 5.090 | -0.040 | -0.770% | 19.17万 | 0.99亿 | 1.110% |
| 2026-06-10 | 5.230 | 5.190 | 5.250 | 5.130 | -0.070 | -1.330% | 21.61万 | 1.12亿 | 1.250% |
| 2026-06-09 | 5.350 | 5.260 | 5.360 | 5.220 | -0.030 | -0.570% | 19.76万 | 1.04亿 | 1.140% |
| 2026-06-08 | 5.360 | 5.290 | 5.440 | 5.240 | -0.170 | -3.110% | 26.10万 | 1.40亿 | 1.510% |
| 2026-06-05 | 5.430 | 5.460 | 5.530 | 5.420 | 0.060 | 1.110% | 23.28万 | 1.28亿 | 1.350% |
| 2026-06-04 | 5.500 | 5.400 | 5.570 | 5.350 | -0.130 | -2.350% | 27.07万 | 1.48亿 | 1.570% |
| 2026-06-03 | 5.640 | 5.530 | 5.670 | 5.480 | -0.140 | -2.470% | 31.06万 | 1.73亿 | 1.800% |
| 2026-06-02 | 5.800 | 5.670 | 5.820 | 5.640 | -0.130 | -2.240% | 27.20万 | 1.56亿 | 1.570% |
| 2026-06-01 | 5.820 | 5.800 | 5.830 | 5.690 | 0.020 | 0.350% | 30.55万 | 1.77亿 | 1.770% |
| 2026-05-29 | 5.780 | 5.780 | 5.860 | 5.740 | 0.040 | 0.700% | 31.30万 | 1.82亿 | 1.810% |
| 2026-05-28 | 5.830 | 5.740 | 5.870 | 5.660 | -0.090 | -1.540% | 28.39万 | 1.64亿 | 1.640% |
| 2026-05-27 | 6.000 | 5.830 | 6.010 | 5.760 | -0.180 | -3.000% | 34.02万 | 2.00亿 | 1.970% |
| 2026-05-26 | 6.100 | 6.010 | 6.140 | 5.940 | -0.150 | -2.440% | 32.74万 | 1.97亿 | 1.890% |
| 2026-05-25 | 6.120 | 6.160 | 6.240 | 6.050 | 0.010 | 0.160% | 27.61万 | 1.70亿 | 1.600% |
| 2026-05-22 | 6.110 | 6.150 | 6.180 | 6.030 | 0.060 | 0.990% | 32.85万 | 2.02亿 | 1.900% |
| 2026-05-21 | 6.520 | 6.090 | 6.550 | 6.060 | -0.420 | -6.450% | 57.25万 | 3.59亿 | 3.310% |
| 2026-05-20 | 6.500 | 6.510 | 6.580 | 6.430 | 0.020 | 0.310% | 37.76万 | 2.47亿 | 2.180% |
| 2026-05-19 | 6.400 | 6.490 | 6.650 | 6.370 | 0.080 | 1.250% | 44.62万 | 2.92亿 | 2.580% |
| 2026-05-18 | 6.520 | 6.410 | 6.620 | 6.340 | -0.240 | -3.610% | 65.39万 | 4.22亿 | 3.780% |
| 2026-05-15 | 6.620 | 6.650 | 6.860 | 6.580 | -0.070 | -1.040% | 81.27万 | 5.49亿 | 4.700% |
| 2026-05-14 | 6.600 | 6.720 | 6.970 | 6.600 | 0.030 | 0.450% | 110.60万 | 7.53亿 | 6.400% |
| 2026-05-13 | 6.780 | 6.690 | 6.810 | 6.580 | -0.090 | -1.330% | 127.37万 | 8.56亿 | 7.370% |
| 2026-05-12 | 6.170 | 6.780 | 6.780 | 6.080 | 0.620 | 10.060% | 93.91万 | 6.14亿 | 5.430% |
| 2026-05-11 | 5.910 | 6.160 | 6.200 | 5.890 | 0.270 | 4.580% | 82.66万 | 5.05亿 | 4.780% |
| 2026-05-08 | 5.850 | 5.890 | 5.930 | 5.820 | 0.050 | 0.860% | 33.74万 | 1.99亿 | 1.950% |
| 2026-05-07 | 5.860 | 5.840 | 5.890 | 5.790 | 0.000 | 0.000% | 30.65万 | 1.80亿 | 1.770% |
| 2026-05-06 | 5.780 | 5.840 | 5.860 | 5.780 | 0.070 | 1.210% | 29.06万 | 1.70亿 | 1.680% |
| 2026-04-30 | 5.880 | 5.770 | 5.890 | 5.700 | -0.100 | -1.700% | 37.32万 | 2.18亿 | 2.160% |
| 2026-04-29 | 5.920 | 5.870 | 5.950 | 5.870 | -0.050 | -0.840% | 36.33万 | 2.15亿 | 2.100% |
| 2026-04-28 | 5.870 | 5.920 | 5.960 | 5.860 | 0.070 | 1.200% | 35.93万 | 2.13亿 | 2.080% |
| 2026-04-27 | 5.800 | 5.850 | 5.870 | 5.760 | -0.010 | -0.170% | 32.44万 | 1.90亿 | 1.880% |
| 2026-04-24 | 6.030 | 5.860 | 6.030 | 5.790 | -0.180 | -2.980% | 46.55万 | 2.75亿 | 2.690% |
| 2026-04-23 | 5.970 | 6.040 | 6.080 | 5.970 | 0.040 | 0.670% | 43.03万 | 2.60亿 | 2.490% |
| 2026-04-22 | 6.060 | 6.000 | 6.100 | 5.980 | -0.050 | -0.830% | 45.97万 | 2.78亿 | 2.660% |
| 2026-04-21 | 6.040 | 6.050 | 6.200 | 6.020 | -0.040 | -0.660% | 43.88万 | 2.68亿 | 2.540% |
| 2026-04-20 | 6.040 | 6.090 | 6.090 | 5.990 | 0.030 | 0.500% | 53.81万 | 3.26亿 | 3.110% |
| 2026-04-17 | 6.020 | 6.060 | 6.060 | 5.970 | -0.010 | -0.160% | 52.47万 | 3.17亿 | 3.040% |
| 2026-04-16 | 6.130 | 6.070 | 6.180 | 5.920 | -0.250 | -3.960% | 98.25万 | 5.97亿 | 5.680% |
| 2026-04-15 | 6.050 | 6.320 | 6.460 | 5.970 | 0.000 | 0.000% | 155.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.880 | 5.970 | 5.980 | 5.800 | 0.120 | 2.051% | 66.26万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.970 | 5.850 | 6.020 | 5.780 | 0.000 | 0.000% | 94.49万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.000 | 6.050 | 6.120 | 5.860 | 0.000 | 0.000% | 124.08万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.400 | 6.170 | 6.720 | 6.140 | 0.000 | 0.000% | 186.83万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.890 | 6.570 | 7.030 | 6.470 | 0.000 | 0.000% | 222.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.240 | 7.110 | 7.380 | 6.700 | 0.000 | 0.000% | 298.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.520 | 7.110 | 7.110 | 6.520 | 0.000 | 0.000% | 155.09万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.460 | 6.460 | 6.460 | 6.460 | 0.000 | 0.000% | 74.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.760 | 5.870 | 6.060 | 5.630 | 0.000 | 0.000% | 63.34万 | 0.00亿 | 0.000% |