华东医药（000963）历史行情

以下为华东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
2026-10-14	26.530	26.310	26.570	26.230	-0.270	-1.016%	10.19万	0.00亿	0.000%
2026-10-13	26.660	26.580	26.780	26.380	-0.300	-1.116%	12.86万	0.00亿	0.000%
2026-10-12	27.200	26.880	27.350	26.740	-0.410	-1.502%	14.18万	0.00亿	0.000%
2026-10-09	26.800	27.290	27.330	26.550	0.340	1.262%	16.54万	0.00亿	0.000%
2026-10-08	27.690	26.950	27.690	26.800	-0.740	-2.672%	25.15万	0.00亿	0.000%
2026-10-07	26.730	27.690	27.720	26.690	0.840	3.128%	3,283.80万	9.03亿	1.873%
2026-10-06	26.730	27.690	27.720	26.690	0.840	3.128%	3,283.80万	9.03亿	1.873%
2026-10-05	26.730	27.690	27.720	26.690	0.840	3.128%	3,283.80万	9.03亿	1.873%
2026-10-02	26.730	27.690	27.720	26.690	0.840	3.128%	3,283.80万	9.03亿	1.873%
2026-10-01	26.730	27.690	27.720	26.690	0.840	3.128%	3,283.80万	9.03亿	1.873%
2026-09-30	26.730	27.690	27.720	26.690	0.840	3.128%	32.84万	0.00亿	0.000%
2026-09-29	26.730	26.850	27.350	26.510	-0.170	-0.629%	20.01万	0.00亿	0.000%
2026-09-28	26.800	27.020	27.170	26.600	0.960	3.684%	27.91万	0.00亿	0.000%
2026-09-27	26.430	26.060	26.540	26.050	-0.440	-1.660%	925.05万	2.42亿	0.528%
2026-09-24	26.430	26.060	26.540	26.050	-0.440	-1.660%	9.25万	0.00亿	0.000%
2026-09-23	26.520	26.500	26.680	26.440	-0.120	-0.451%	7.71万	0.00亿	0.000%
2026-09-22	26.660	26.620	26.840	26.510	-0.140	-0.523%	12.80万	0.00亿	0.000%
2026-09-21	26.250	26.760	26.770	26.240	0.660	2.529%	18.07万	0.00亿	0.000%
2026-09-18	26.000	26.100	26.260	25.910	0.300	1.163%	9.97万	0.00亿	0.000%
2026-09-17	25.850	25.800	26.060	25.760	-0.110	-0.425%	7.31万	0.00亿	0.000%
2026-09-16	25.810	25.910	25.950	25.650	0.070	0.271%	5.49万	0.00亿	0.000%
2026-09-15	26.100	25.840	26.130	25.810	-0.270	-1.034%	6.72万	0.00亿	0.000%
2026-09-14	25.820	26.110	26.170	25.760	0.200	0.772%	7.76万	0.00亿	0.000%
2026-09-11	26.240	25.910	26.240	25.720	-0.360	-1.370%	10.20万	0.00亿	0.000%
2026-09-10	26.530	26.270	26.540	26.250	-0.360	-1.352%	9.02万	0.00亿	0.000%
2026-09-09	26.840	26.630	26.850	26.530	-0.320	-1.187%	13.87万	0.00亿	0.000%
2026-09-08	26.840	26.950	27.040	26.760	0.100	0.372%	9.06万	0.00亿	0.000%
2026-09-07	27.030	26.850	27.060	26.730	-0.170	-0.629%	11.21万	0.00亿	0.000%
2026-09-04	27.030	27.020	27.230	26.940	-0.090	-0.332%	13.80万	0.00亿	0.000%
2026-09-03	26.750	27.110	27.190	26.680	0.330	1.232%	14.65万	0.00亿	0.000%
2026-09-02	27.040	26.780	27.130	26.760	-0.250	-0.925%	14.80万	0.00亿	0.000%
2026-09-01	26.910	27.030	27.200	26.910	0.120	0.446%	12.72万	0.00亿	0.000%
2026-08-31	27.140	26.910	27.140	26.740	-0.400	-1.465%	15.08万	0.00亿	0.000%
2026-08-28	27.250	27.310	27.420	27.110	-0.020	-0.073%	10.82万	0.00亿	0.000%
2026-08-27	27.180	27.330	27.530	26.990	0.370	1.372%	16.01万	0.00亿	0.000%
2026-08-26	26.960	26.960	27.160	26.850	0.030	0.111%	15.77万	0.00亿	0.000%
2026-08-25	26.700	26.930	26.970	26.580	0.130	0.485%	12.90万	0.00亿	0.000%
2026-08-24	27.450	26.800	27.550	26.700	-0.950	-3.423%	26.91万	0.00亿	0.000%
2026-08-21	29.040	27.750	29.040	27.650	-1.820	-6.155%	55.31万	0.00亿	0.000%
2026-08-20	29.370	29.570	30.320	29.040	1.420	5.044%	66.30万	0.00亿	0.000%
2026-08-19	28.410	28.150	28.850	28.040	-0.440	-1.539%	19.60万	0.00亿	0.000%
2026-08-18	29.120	28.590	29.210	28.540	-0.500	-1.719%	23.30万	0.00亿	0.000%
2026-08-17	29.300	29.090	29.360	28.350	-0.280	-0.953%	29.45万	0.00亿	0.000%
2026-08-14	29.140	29.370	30.090	28.810	0.160	0.548%	37.73万	0.00亿	0.000%
2026-08-13	29.110	29.210	29.700	28.660	0.060	0.206%	33.92万	0.00亿	0.000%
2026-08-12	29.460	29.150	30.060	29.070	-0.310	-1.052%	29.58万	0.00亿	0.000%
2026-08-11	29.000	29.460	30.100	29.000	0.180	0.615%	37.62万	0.00亿	0.000%
2026-08-10	29.390	29.280	29.940	29.060	0.640	2.235%	45.12万	0.00亿	0.000%
2026-08-07	27.400	28.640	28.740	27.280	1.170	4.259%	41.73万	0.00亿	0.000%
2026-08-06	27.650	27.470	27.720	27.320	-0.100	-0.363%	15.91万	0.00亿	0.000%
2026-08-05	28.140	27.570	28.150	27.280	-0.570	-2.026%	34.35万	0.00亿	0.000%
2026-08-04	28.350	28.140	28.610	28.040	-0.080	-0.283%	20.47万	0.00亿	0.000%
2026-08-03	28.150	28.220	28.540	27.760	-0.540	-1.878%	22.91万	0.00亿	0.000%
2026-07-31	28.720	28.760	29.000	28.630	-0.380	-1.304%	21.90万	0.00亿	0.000%
2026-07-30	28.850	29.140	29.500	28.760	0.240	0.830%	18.28万	0.00亿	0.000%
2026-07-29	28.590	28.900	29.230	28.580	0.340	1.190%	18.53万	0.00亿	0.000%
2026-07-28	28.320	28.560	28.730	28.170	0.060	0.211%	11.60万	0.00亿	0.000%
2026-07-27	28.100	28.500	28.800	28.070	0.270	0.956%	17.20万	0.00亿	0.000%
2026-07-24	29.650	28.230	30.020	28.210	-1.810	-6.025%	31.51万	0.00亿	0.000%
2026-07-23	29.980	30.040	30.150	29.620	-0.410	-1.346%	22.45万	0.00亿	0.000%
2026-07-22	30.170	30.450	30.980	30.150	-0.090	-0.295%	24.58万	0.00亿	0.000%
2026-07-21	30.810	30.540	31.180	29.950	-0.450	-1.452%	29.58万	0.00亿	0.000%
2026-07-20	29.650	30.990	31.000	29.570	1.240	4.168%	30.97万	0.00亿	0.000%
2026-07-17	31.290	29.750	31.550	29.580	-1.860	-5.884%	37.30万	0.00亿	0.000%
2026-07-16	30.610	31.610	32.150	30.470	0.530	1.705%	39.33万	0.00亿	0.000%
2026-07-15	29.450	31.080	31.670	29.360	1.490	5.035%	45.16万	0.00亿	0.000%
2026-07-14	28.810	29.590	29.770	28.360	0.780	2.707%	25.84万	0.00亿	0.000%
2026-07-13	28.810	28.810	29.120	28.500	-0.220	-0.758%	18.45万	0.00亿	0.000%
2026-07-10	28.170	29.030	29.400	27.690	0.570	2.003%	26.74万	0.00亿	0.000%
2026-07-09	28.350	28.460	29.130	27.890	-0.120	-0.420%	18.71万	0.00亿	0.000%
2026-07-08	28.950	28.580	29.460	28.570	-0.300	-1.039%	17.31万	0.00亿	0.000%
2026-07-07	29.930	28.880	29.950	28.760	-1.210	-4.021%	25.27万	0.00亿	0.000%
2026-07-06	29.590	30.090	30.780	29.260	0.390	1.313%	34.41万	0.00亿	0.000%
2026-07-03	29.640	29.700	29.950	28.890	0.560	1.922%	26.79万	0.00亿	0.000%
2026-07-02	29.160	29.140	29.910	29.000	-0.080	-0.274%	28.52万	0.00亿	0.000%
2026-07-01	27.830	29.220	29.390	27.160	1.450	5.221%	35.26万	0.00亿	0.000%
2026-06-30	28.270	27.770	28.280	27.040	-0.600	-2.115%	29.82万	0.00亿	0.000%
2026-06-29	25.720	28.370	28.390	25.280	2.310	8.864%	37.94万	0.00亿	0.000%
2026-06-26	27.540	26.060	27.980	26.060	-1.480	-5.374%	23.41万	0.00亿	0.000%
2026-06-25	27.650	27.540	27.850	26.730	-0.360	-1.290%	22.66万	0.00亿	0.000%
2026-06-24	28.650	27.900	29.200	27.830	-0.670	-2.345%	24.74万	0.00亿	0.000%
2026-06-23	28.350	28.570	29.350	28.250	0.140	0.492%	21.41万	0.00亿	0.000%
2026-06-22	27.780	28.430	28.430	27.060	0.440	1.572%	15.36万	0.00亿	0.000%
2026-06-18	27.260	27.990	28.600	27.140	0.640	2.340%	15.71万	0.00亿	0.000%
2026-06-17	27.830	27.350	27.940	27.230	-0.560	-2.006%	12.26万	0.00亿	0.000%
2026-06-16	28.600	27.910	28.610	27.850	-0.740	-2.583%	11.99万	0.00亿	0.000%
2026-06-15	28.720	28.650	28.820	28.450	-0.110	-0.382%	9.72万	0.00亿	0.000%
2026-06-12	28.540	28.760	29.110	28.100	-0.020	-0.069%	15.46万	0.00亿	0.000%
2026-06-11	28.030	28.780	29.000	27.930	0.510	1.804%	17.00万	0.00亿	0.000%
2026-06-10	26.970	28.270	28.350	26.950	1.300	4.820%	20.24万	0.00亿	0.000%
2026-06-09	26.760	26.970	27.200	26.550	0.210	0.785%	8.93万	0.00亿	0.000%
2026-06-08	27.370	26.760	27.780	26.590	-0.730	-2.656%	13.71万	0.00亿	0.000%
2026-06-05	27.330	27.490	27.750	27.200	0.580	2.155%	15.10万	0.00亿	0.000%
2026-06-04	27.120	26.910	27.470	26.870	-0.380	-1.392%	9.41万	0.00亿	0.000%
2026-06-03	27.970	27.290	28.000	27.170	-0.780	-2.779%	15.01万	0.00亿	0.000%
2026-06-02	28.070	28.070	28.190	27.780	-0.060	-0.213%	8.88万	0.00亿	0.000%
2026-06-01	28.220	28.130	28.490	27.910	0.040	0.142%	11.81万	0.00亿	0.000%
2026-05-29	27.870	28.090	28.810	27.830	0.200	0.717%	20.55万	0.00亿	0.000%
2026-05-28	28.200	27.890	28.500	27.600	-0.570	-2.003%	12.00万	0.00亿	0.000%
2026-05-27	28.120	28.460	28.690	27.790	0.190	0.672%	12.70万	0.00亿	0.000%
2026-05-26	28.100	28.270	28.450	27.970	0.070	0.248%	10.21万	0.00亿	0.000%
2026-05-25	28.200	28.200	28.430	28.070	-0.090	-0.318%	7.91万	0.00亿	0.000%
2026-05-22	28.720	28.290	28.900	27.990	-0.420	-1.463%	13.37万	0.00亿	0.000%
2026-05-21	28.720	28.710	29.190	28.660	0.000	0.000%	14.11万	0.00亿	0.000%
2026-05-20	29.080	28.710	29.080	28.450	-0.490	-1.678%	13.39万	0.00亿	0.000%
2026-05-19	29.130	29.200	29.590	29.060	0.020	0.069%	9.59万	0.00亿	0.000%
2026-05-18	30.070	29.180	30.070	28.870	-1.190	-3.918%	19.11万	0.00亿	0.000%
2026-05-15	31.720	30.370	31.850	30.130	-1.500	-4.707%	20.66万	0.00亿	0.000%
2026-05-14	32.340	31.870	32.440	31.870	-0.470	-1.453%	11.55万	0.00亿	0.000%
2026-05-13	32.660	32.340	32.660	32.270	-0.290	-0.889%	10.81万	0.00亿	0.000%
2026-05-12	32.390	32.630	33.170	32.170	0.130	0.400%	20.21万	0.00亿	0.000%
2026-05-11	32.270	32.500	32.630	32.070	0.170	0.526%	18.70万	0.00亿	0.000%
2026-05-08	32.380	32.330	32.430	32.260	-0.040	-0.124%	6.67万	0.00亿	0.000%
2026-05-07	32.470	32.370	32.540	32.350	0.000	0.000%	11.19万	0.00亿	0.000%
2026-05-06	32.270	32.370	32.420	32.180	-0.050	-0.154%	14.32万	0.00亿	0.000%
2026-04-30	32.590	32.420	32.660	32.270	-0.190	-0.583%	13.22万	0.00亿	0.000%
2026-04-29	32.780	32.610	32.790	32.200	-0.210	-0.640%	14.21万	0.00亿	0.000%
2026-04-28	33.350	32.820	33.870	32.690	-0.460	-1.382%	17.72万	0.00亿	0.000%
2026-04-27	34.080	33.280	34.170	33.140	-0.970	-2.832%	15.14万	0.00亿	0.000%
2026-04-24	33.420	34.250	34.660	33.260	1.090	3.287%	23.82万	0.00亿	0.000%
2026-04-23	33.250	33.160	33.650	33.070	-0.070	-0.211%	10.78万	0.00亿	0.000%
2026-04-22	33.060	33.230	33.330	33.030	0.090	0.272%	6.24万	0.00亿	0.000%
2026-04-21	33.500	33.140	33.840	33.110	-0.360	-1.075%	7.65万	0.00亿	0.000%
2026-04-20	33.420	33.500	33.600	33.290	-0.020	-0.060%	7.58万	0.00亿	0.000%
2026-04-17	34.200	33.520	34.280	33.470	0.000	0.000%	11.15万	0.00亿	0.000%
2026-04-16	34.530	34.360	34.530	33.950	-0.380	-1.090%	10.70万	3.76亿	0.610%
2026-04-15	34.850	34.740	35.000	34.370	0.000	0.000%	15.76万	0.00亿	0.000%
2026-04-14	34.080	34.070	34.170	33.440	0.070	0.206%	9.96万	0.00亿	0.000%
2026-04-13	34.930	34.000	35.070	33.990	0.000	0.000%	11.75万	0.00亿	0.000%
2026-04-10	34.940	35.120	35.570	34.880	0.000	0.000%	10.82万	0.00亿	0.000%
2026-04-09	35.160	35.020	35.500	34.730	0.000	0.000%	12.89万	0.00亿	0.000%
2026-04-08	35.670	35.320	35.690	34.770	0.000	0.000%	12.52万	0.00亿	0.000%
2026-04-07	35.450	35.010	35.550	34.700	0.000	0.000%	8.88万	0.00亿	0.000%
2026-04-03	35.370	35.360	35.670	35.110	0.000	0.000%	11.54万	0.00亿	0.000%
2026-04-02	35.410	35.950	36.230	35.320	0.000	0.000%	19.38万	0.00亿	0.000%
2026-04-01	34.870	35.410	35.570	34.430	0.000	0.000%	18.59万	0.00亿	0.000%