沃华医药（002107）历史行情
以下为沃华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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.170 | 7.350 | 7.370 | 6.940 | 0.190 | 2.654% | 28.21万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.380 | 7.160 | 7.540 | 7.090 | 0.070 | 0.987% | 27.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.130 | 7.090 | 7.190 | 7.040 | -0.010 | -0.141% | 1,464.96万 | 1.04亿 | 2.564% |
| 2026-10-06 | 7.130 | 7.090 | 7.190 | 7.040 | -0.010 | -0.141% | 1,464.96万 | 1.04亿 | 2.564% |
| 2026-10-05 | 7.130 | 7.090 | 7.190 | 7.040 | -0.010 | -0.141% | 1,464.96万 | 1.04亿 | 2.564% |
| 2026-10-02 | 7.130 | 7.090 | 7.190 | 7.040 | -0.010 | -0.141% | 1,464.96万 | 1.04亿 | 2.564% |
| 2026-10-01 | 7.130 | 7.090 | 7.190 | 7.040 | -0.010 | -0.141% | 1,464.96万 | 1.04亿 | 2.564% |
| 2026-09-30 | 7.130 | 7.090 | 7.190 | 7.040 | -0.010 | -0.141% | 14.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.090 | 7.100 | 7.180 | 7.000 | -0.010 | -0.141% | 11.61万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.200 | 7.110 | 7.310 | 7.020 | -0.060 | -0.837% | 12.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.240 | 7.170 | 7.380 | 7.120 | -0.040 | -0.555% | 1,517.50万 | 1.10亿 | 2.656% |
| 2026-09-24 | 7.240 | 7.170 | 7.380 | 7.120 | -0.040 | -0.555% | 15.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.290 | 7.210 | 7.380 | 7.200 | -0.120 | -1.637% | 16.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.230 | 7.330 | 7.440 | 7.140 | 0.090 | 1.243% | 30.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.900 | 7.240 | 7.340 | 6.900 | 0.380 | 5.539% | 29.09万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.690 | 6.860 | 6.960 | 6.640 | 0.170 | 2.541% | 17.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.640 | 6.690 | 6.760 | 6.570 | 0.000 | 0.000% | 11.82万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.560 | 6.690 | 7.040 | 6.480 | 0.170 | 2.607% | 20.16万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.800 | 6.520 | 6.830 | 6.480 | -0.360 | -5.233% | 20.80万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.740 | 6.880 | 6.990 | 6.700 | 0.140 | 2.077% | 18.60万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.970 | 6.740 | 7.030 | 6.650 | -0.200 | -2.882% | 18.50万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.180 | 6.940 | 7.250 | 6.930 | -0.420 | -5.707% | 26.06万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.050 | 7.360 | 7.430 | 6.910 | 0.180 | 2.507% | 46.08万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.800 | 7.180 | 7.360 | 6.710 | 0.340 | 4.971% | 43.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.780 | 6.840 | 6.840 | 6.730 | 0.020 | 0.293% | 19.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.920 | 6.820 | 6.970 | 6.730 | -0.080 | -1.159% | 22.80万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.040 | 6.900 | 7.090 | 6.810 | -0.170 | -2.405% | 25.21万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.200 | 7.070 | 7.300 | 7.040 | -0.300 | -4.071% | 43.08万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.700 | 7.370 | 7.370 | 6.610 | 0.670 | 10.000% | 44.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.040 | 6.700 | 7.160 | 6.650 | -0.530 | -7.331% | 46.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.570 | 7.230 | 7.230 | 6.470 | 0.660 | 10.046% | 31.04万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.350 | 6.570 | 6.650 | 6.350 | 0.170 | 2.656% | 15.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.290 | 6.400 | 6.500 | 6.280 | 0.080 | 1.266% | 10.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.100 | 6.320 | 6.340 | 6.030 | 0.220 | 3.607% | 10.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.240 | 6.100 | 6.280 | 6.050 | -0.150 | -2.400% | 8.95万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.330 | 6.250 | 6.390 | 6.140 | -0.230 | -3.549% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.320 | 6.480 | 6.530 | 6.320 | 0.260 | 4.180% | 15.04万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.330 | 6.220 | 6.400 | 6.180 | -0.140 | -2.201% | 9.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.410 | 6.360 | 6.550 | 6.340 | -0.063 | -0.981% | 10.47万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.273 | 6.423 | 6.473 | 6.093 | 0.130 | 2.066% | 16.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.313 | 6.293 | 6.413 | 6.193 | -0.010 | -0.159% | 11.76万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.203 | 6.303 | 6.363 | 6.103 | 0.090 | 1.449% | 15.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.133 | 6.213 | 6.253 | 6.103 | 0.080 | 1.304% | 9.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.143 | 6.133 | 6.233 | 6.123 | -0.050 | -0.809% | 9.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.203 | 6.183 | 6.283 | 6.133 | 0.000 | 0.000% | 11.24万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.943 | 6.183 | 6.183 | 5.933 | 0.220 | 3.689% | 17.20万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.023 | 5.963 | 6.033 | 5.903 | -0.070 | -1.160% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.093 | 6.033 | 6.123 | 5.973 | -0.050 | -0.822% | 10.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.983 | 6.083 | 6.133 | 5.983 | 0.120 | 2.012% | 9.73万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.933 | 5.963 | 5.973 | 5.913 | 0.030 | 0.506% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.863 | 5.933 | 5.953 | 5.813 | 0.100 | 1.714% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.903 | 5.833 | 6.033 | 5.803 | -0.090 | -1.520% | 10.47万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.913 | 5.923 | 5.973 | 5.843 | 0.080 | 1.369% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.833 | 5.843 | 5.983 | 5.793 | -0.010 | -0.171% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.603 | 5.853 | 5.893 | 5.593 | 0.170 | 2.991% | 11.06万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.923 | 5.683 | 6.003 | 5.663 | -0.320 | -5.331% | 12.01万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.783 | 6.003 | 6.023 | 5.743 | 0.160 | 2.738% | 12.32万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.823 | 5.843 | 6.063 | 5.783 | -0.040 | -0.680% | 12.16万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.963 | 5.883 | 5.993 | 5.633 | -0.110 | -1.835% | 19.16万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.143 | 5.993 | 6.263 | 5.933 | -0.220 | -3.541% | 21.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.483 | 6.213 | 6.673 | 6.203 | -0.370 | -5.621% | 26.34万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.553 | 6.583 | 6.793 | 6.323 | -0.250 | -3.659% | 39.20万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.263 | 6.833 | 6.843 | 6.253 | 0.510 | 8.066% | 33.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.193 | 6.323 | 6.333 | 6.043 | 0.080 | 1.281% | 17.49万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.163 | 6.243 | 6.523 | 6.163 | 0.090 | 1.463% | 23.04万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.103 | 6.153 | 6.223 | 5.943 | -0.010 | -0.162% | 15.56万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.943 | 6.163 | 6.183 | 5.863 | 0.170 | 2.837% | 15.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.073 | 5.993 | 6.363 | 5.933 | -0.050 | -0.827% | 16.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.403 | 6.043 | 6.403 | 6.033 | -0.380 | -5.916% | 19.76万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.373 | 6.423 | 6.543 | 6.313 | -0.100 | -1.533% | 16.72万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.343 | 6.523 | 6.543 | 6.213 | 0.300 | 4.821% | 24.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.093 | 6.223 | 6.343 | 6.013 | 0.240 | 4.011% | 21.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.523 | 5.983 | 6.053 | 5.473 | 0.410 | 7.357% | 20.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.673 | 5.573 | 5.673 | 5.463 | -0.130 | -2.280% | 11.77万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.473 | 5.703 | 5.713 | 5.353 | 0.220 | 4.012% | 12.35万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.653 | 5.483 | 5.723 | 5.473 | -0.180 | -3.179% | 9.26万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.763 | 5.663 | 5.783 | 5.533 | -0.120 | -2.075% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.883 | 5.783 | 5.973 | 5.753 | -0.140 | -2.364% | 10.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.693 | 5.923 | 6.063 | 5.663 | 0.230 | 4.040% | 15.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.773 | 5.693 | 5.773 | 5.483 | -0.070 | -1.215% | 11.63万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.783 | 5.763 | 5.843 | 5.723 | -0.030 | -0.518% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.893 | 5.793 | 5.923 | 5.753 | -0.130 | -2.195% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.913 | 5.923 | 5.983 | 5.793 | 0.010 | 0.169% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.903 | 5.913 | 6.033 | 5.853 | 0.000 | 0.000% | 9.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.823 | 5.913 | 5.933 | 5.723 | 0.120 | 2.071% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.763 | 5.793 | 5.853 | 5.713 | -0.010 | -0.172% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.873 | 5.803 | 5.893 | 5.703 | -0.080 | -1.360% | 9.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.003 | 5.883 | 6.003 | 5.833 | -0.050 | -0.843% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.013 | 5.933 | 6.143 | 5.853 | -0.170 | -2.786% | 9.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.103 | 6.103 | 6.293 | 6.073 | 0.010 | 0.164% | 9.05万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.233 | 6.093 | 6.243 | 6.053 | -0.140 | -2.246% | 6.26万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.263 | 6.233 | 6.263 | 6.143 | -0.030 | -0.479% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.453 | 6.263 | 6.463 | 6.243 | -0.190 | -2.944% | 8.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.333 | 6.453 | 6.483 | 6.283 | 0.100 | 1.574% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.313 | 6.353 | 6.423 | 6.263 | 0.050 | 0.793% | 10.21万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.283 | 6.303 | 6.363 | 6.123 | 0.000 | 0.000% | 9.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.423 | 6.303 | 6.433 | 6.263 | -0.130 | -2.021% | 9.15万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.623 | 6.433 | 6.633 | 6.353 | -0.150 | -2.279% | 9.24万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.643 | 6.583 | 6.743 | 6.513 | -0.090 | -1.349% | 9.18万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.613 | 6.673 | 6.733 | 6.503 | 0.120 | 1.831% | 9.96万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.813 | 6.553 | 6.843 | 6.533 | -0.260 | -3.816% | 12.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.803 | 6.813 | 6.893 | 6.723 | -0.050 | -0.729% | 10.37万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.833 | 6.863 | 6.903 | 6.743 | 0.030 | 0.439% | 11.38万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.943 | 6.833 | 7.013 | 6.783 | -0.180 | -2.567% | 16.86万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.303 | 7.013 | 7.383 | 6.953 | -0.220 | -3.042% | 22.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.213 | 7.233 | 7.403 | 7.193 | 0.010 | 0.138% | 19.87万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.183 | 7.223 | 7.383 | 7.153 | 0.080 | 1.120% | 20.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.283 | 7.143 | 7.283 | 7.113 | -0.120 | -1.652% | 14.44万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.233 | 7.263 | 7.273 | 7.113 | 0.020 | 0.276% | 20.59万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.323 | 7.243 | 7.323 | 7.153 | -0.150 | -2.029% | 19.30万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.333 | 7.393 | 7.463 | 7.283 | 0.110 | 1.510% | 15.77万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.183 | 7.283 | 7.323 | 7.163 | 0.090 | 1.251% | 17.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.483 | 7.193 | 7.483 | 7.153 | -0.230 | -3.098% | 25.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.353 | 7.423 | 7.523 | 7.303 | 0.070 | 0.952% | 21.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.453 | 7.353 | 7.703 | 7.343 | -0.020 | -0.271% | 29.43万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.383 | 7.373 | 7.433 | 7.213 | -0.060 | -0.807% | 19.70万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.353 | 7.433 | 7.473 | 7.293 | 0.010 | 0.135% | 18.93万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.453 | 7.423 | 7.513 | 7.293 | -0.040 | -0.536% | 25.76万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.553 | 7.463 | 7.623 | 7.253 | -0.190 | -2.483% | 36.05万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.533 | 7.653 | 8.213 | 7.513 | 0.070 | 0.923% | 36.24万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.713 | 7.583 | 7.713 | 7.493 | -0.150 | -1.940% | 33.48万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.883 | 7.733 | 7.933 | 7.623 | -0.260 | -3.253% | 46.52万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.813 | 7.993 | 8.043 | 7.633 | 0.160 | 2.043% | 66.24万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.273 | 7.833 | 8.353 | 7.563 | 0.120 | 1.556% | 97.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.063 | 7.713 | 7.713 | 7.023 | 0.710 | 10.139% | 57.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.053 | 7.003 | 7.153 | 6.943 | 0.000 | 0.000% | 44.66万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.653 | 7.413 | 7.883 | 7.123 | 0.000 | 0.000% | 97.66万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.803 | 7.533 | 7.533 | 6.733 | 0.000 | 0.000% | 53.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.003 | 6.833 | 7.053 | 6.693 | 0.000 | 0.000% | 45.13万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.753 | 7.083 | 7.083 | 6.633 | 0.000 | 0.000% | 42.36万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.663 | 6.823 | 6.933 | 6.533 | 0.000 | 0.000% | 32.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.713 | 6.693 | 6.763 | 6.633 | 0.000 | 0.000% | 15.25万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.443 | 6.633 | 6.673 | 6.403 | 0.000 | 0.000% | 15.23万 | 0.00亿 | 0.000% |