常山药业（300255）历史行情

以下为常山药业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	21.680	22.150	22.270	21.180	0.260	1.188%	1,757.60万	3.84亿	1.915%
2026-10-08	23.000	21.890	23.200	21.730	-1.050	-4.577%	22.84万	0.00亿	0.000%
2026-10-07	22.500	22.940	23.290	22.270	0.820	3.707%	2,546.31万	5.84亿	2.775%
2026-10-06	22.500	22.940	23.290	22.270	0.820	3.707%	2,546.31万	5.84亿	2.775%
2026-10-05	22.500	22.940	23.290	22.270	0.820	3.707%	2,546.31万	5.84亿	2.775%
2026-10-02	22.500	22.940	23.290	22.270	0.820	3.707%	2,546.31万	5.84亿	2.775%
2026-10-01	22.500	22.940	23.290	22.270	0.820	3.707%	2,546.31万	5.84亿	2.775%
2026-09-30	22.500	22.940	23.290	22.270	0.820	3.707%	25.46万	0.00亿	0.000%
2026-09-29	22.400	22.120	23.050	22.060	-0.340	-1.514%	17.82万	0.00亿	0.000%
2026-09-28	22.620	22.460	23.200	22.360	-0.650	-2.813%	15.20万	0.00亿	0.000%
2026-09-27	23.980	23.110	24.730	23.050	-0.520	-2.201%	2,676.87万	6.38亿	2.917%
2026-09-24	23.980	23.110	24.730	23.050	-0.520	-2.201%	26.77万	0.00亿	0.000%
2026-09-23	23.910	23.630	24.380	23.580	-0.360	-1.501%	18.83万	0.00亿	0.000%
2026-09-22	23.900	23.990	24.500	23.600	-0.110	-0.456%	21.23万	0.00亿	0.000%
2026-09-21	23.320	24.100	24.150	23.090	1.040	4.510%	29.57万	0.00亿	0.000%
2026-09-18	22.920	23.060	23.340	22.670	0.160	0.699%	19.56万	0.00亿	0.000%
2026-09-17	22.700	22.900	23.130	22.650	0.130	0.571%	13.87万	0.00亿	0.000%
2026-09-16	22.500	22.770	22.840	22.220	0.250	1.110%	12.56万	0.00亿	0.000%
2026-09-15	22.690	22.520	22.970	22.470	-0.090	-0.398%	12.10万	0.00亿	0.000%
2026-09-14	22.460	22.610	22.660	21.860	0.110	0.489%	14.67万	0.00亿	0.000%
2026-09-11	22.580	22.500	22.950	22.400	-0.320	-1.402%	13.88万	0.00亿	0.000%
2026-09-10	22.920	22.820	22.940	22.330	-0.290	-1.255%	15.39万	0.00亿	0.000%
2026-09-09	23.600	23.110	23.630	22.950	-0.670	-2.817%	15.89万	0.00亿	0.000%
2026-09-08	23.400	23.780	23.900	23.300	0.260	1.105%	16.70万	0.00亿	0.000%
2026-09-07	22.940	23.520	23.530	22.860	0.330	1.423%	15.01万	0.00亿	0.000%
2026-09-04	23.470	23.190	23.960	23.050	-0.260	-1.109%	20.53万	0.00亿	0.000%
2026-09-03	23.260	23.450	23.880	23.140	0.270	1.165%	20.52万	0.00亿	0.000%
2026-09-02	23.500	23.180	23.600	23.100	-0.430	-1.821%	13.63万	0.00亿	0.000%
2026-09-01	23.550	23.610	23.990	23.520	-0.040	-0.169%	14.98万	0.00亿	0.000%
2026-08-31	24.000	23.650	24.300	23.390	-0.750	-3.074%	22.80万	0.00亿	0.000%
2026-08-28	24.400	24.400	24.690	24.320	-0.180	-0.732%	16.82万	0.00亿	0.000%
2026-08-27	23.680	24.580	24.640	23.670	0.700	2.931%	24.16万	0.00亿	0.000%
2026-08-26	23.970	23.880	24.480	23.630	-0.210	-0.872%	20.43万	0.00亿	0.000%
2026-08-25	23.160	24.090	24.210	22.800	0.710	3.037%	26.79万	0.00亿	0.000%
2026-08-24	24.300	23.380	24.750	23.250	-1.150	-4.688%	25.38万	0.00亿	0.000%
2026-08-21	24.990	24.530	25.200	23.730	-1.020	-3.992%	34.92万	0.00亿	0.000%
2026-08-20	25.650	25.550	26.920	25.300	0.530	2.118%	46.77万	0.00亿	0.000%
2026-08-19	26.330	25.020	26.580	24.830	-1.530	-5.763%	34.83万	0.00亿	0.000%
2026-08-18	27.270	26.550	27.890	26.350	-0.730	-2.676%	37.77万	0.00亿	0.000%
2026-08-17	27.050	27.280	27.350	25.850	0.020	0.073%	43.30万	0.00亿	0.000%
2026-08-14	27.840	27.260	28.150	26.670	-1.090	-3.845%	54.37万	0.00亿	0.000%
2026-08-13	26.890	28.350	29.160	26.570	1.260	4.651%	78.73万	0.00亿	0.000%
2026-08-12	26.840	27.090	28.140	26.660	-0.470	-1.705%	41.81万	0.00亿	0.000%
2026-08-11	27.640	27.560	28.640	27.180	-0.060	-0.217%	57.72万	0.00亿	0.000%
2026-08-10	28.130	27.620	28.850	27.130	-0.490	-1.743%	59.70万	0.00亿	0.000%
2026-08-07	25.800	28.110	28.680	25.560	2.240	8.659%	75.85万	0.00亿	0.000%
2026-08-06	27.180	25.870	27.400	25.670	-0.710	-2.671%	59.06万	0.00亿	0.000%
2026-08-05	25.690	26.580	26.860	25.550	0.800	3.103%	38.89万	0.00亿	0.000%
2026-08-04	25.600	25.780	26.100	25.460	0.570	2.261%	32.73万	0.00亿	0.000%
2026-08-03	24.840	25.210	25.550	24.790	0.250	1.002%	26.21万	0.00亿	0.000%
2026-07-31	24.100	24.960	25.390	23.970	0.850	3.526%	34.01万	0.00亿	0.000%
2026-07-30	24.960	24.110	25.770	24.070	-0.850	-3.405%	36.36万	0.00亿	0.000%
2026-07-29	25.680	24.960	25.850	24.650	-0.580	-2.271%	34.61万	0.00亿	0.000%
2026-07-28	26.790	25.540	27.370	25.410	-1.250	-4.666%	38.71万	0.00亿	0.000%
2026-07-27	25.090	26.790	26.970	24.580	1.540	6.099%	46.42万	0.00亿	0.000%
2026-07-24	26.800	25.250	27.430	25.250	-2.190	-7.981%	48.16万	0.00亿	0.000%
2026-07-23	27.790	27.440	28.010	26.880	-1.020	-3.584%	51.89万	0.00亿	0.000%
2026-07-22	27.700	28.460	30.080	27.700	-0.090	-0.315%	72.63万	0.00亿	0.000%
2026-07-21	29.220	28.550	29.640	26.100	-1.500	-4.992%	81.19万	0.00亿	0.000%
2026-07-20	28.970	30.050	30.950	28.010	-1.710	-5.384%	75.26万	0.00亿	0.000%
2026-07-17	30.660	31.760	33.590	29.000	0.060	0.189%	103.78万	0.00亿	0.000%
2026-07-16	28.250	31.700	34.000	27.200	3.000	10.453%	118.08万	0.00亿	0.000%
2026-07-15	25.510	28.700	29.350	25.240	3.460	13.708%	93.55万	0.00亿	0.000%
2026-07-14	25.650	25.240	25.860	23.350	-0.100	-0.395%	54.47万	0.00亿	0.000%
2026-07-13	26.880	25.340	27.500	25.060	-1.000	-3.797%	80.20万	0.00亿	0.000%
2026-07-10	21.570	26.340	26.340	21.430	4.390	20.000%	70.27万	0.00亿	0.000%
2026-07-09	22.000	21.950	22.880	21.190	-0.300	-1.348%	37.81万	0.00亿	0.000%
2026-07-08	23.100	22.250	23.500	22.250	-0.950	-4.095%	27.47万	0.00亿	0.000%
2026-07-07	24.210	23.200	24.310	23.040	-1.610	-6.489%	37.91万	0.00亿	0.000%
2026-07-06	25.000	24.810	26.150	24.580	-0.500	-1.976%	47.79万	0.00亿	0.000%
2026-07-03	25.010	25.310	26.380	24.170	0.630	2.553%	47.83万	0.00亿	0.000%
2026-07-02	25.070	24.680	27.000	24.550	-0.410	-1.634%	55.40万	0.00亿	0.000%
2026-07-01	23.200	25.090	25.130	22.530	1.670	7.131%	46.93万	0.00亿	0.000%
2026-06-30	24.480	23.420	24.660	23.330	-0.990	-4.056%	38.53万	0.00亿	0.000%
2026-06-29	23.270	24.410	25.830	22.100	1.600	7.014%	63.15万	0.00亿	0.000%
2026-06-26	25.130	22.810	25.250	22.800	-2.270	-9.051%	43.55万	0.00亿	0.000%
2026-06-25	25.700	25.080	25.790	24.100	-0.600	-2.336%	38.12万	0.00亿	0.000%
2026-06-24	26.760	25.680	27.040	25.650	-1.080	-4.036%	30.31万	0.00亿	0.000%
2026-06-23	26.680	26.760	28.980	26.500	0.300	1.134%	47.01万	0.00亿	0.000%
2026-06-22	25.900	26.460	26.500	24.100	0.610	2.360%	50.35万	0.00亿	0.000%
2026-06-18	25.730	25.850	27.250	24.600	0.930	3.732%	53.88万	0.00亿	0.000%
2026-06-17	29.200	24.920	29.270	24.400	-4.450	-15.152%	71.89万	0.00亿	0.000%
2026-06-16	29.520	29.370	30.330	27.880	-0.960	-3.165%	40.30万	0.00亿	0.000%
2026-06-15	31.730	30.330	33.160	29.500	-4.960	-14.055%	37.61万	0.00亿	0.000%
2026-06-12	35.150	35.290	36.000	34.670	0.380	1.089%	14.34万	0.00亿	0.000%
2026-06-11	36.950	34.910	37.000	34.510	-2.580	-6.882%	20.23万	0.00亿	0.000%
2026-06-10	39.590	37.490	40.000	37.150	-2.310	-5.804%	19.08万	0.00亿	0.000%
2026-06-09	38.970	39.800	42.350	38.100	2.830	7.655%	30.97万	0.00亿	0.000%
2026-06-08	36.200	36.970	38.300	35.900	-0.560	-1.492%	12.58万	0.00亿	0.000%
2026-06-05	39.950	37.530	40.250	37.530	-2.180	-5.490%	18.15万	0.00亿	0.000%
2026-06-04	38.150	39.710	39.790	37.910	1.180	3.063%	15.04万	0.00亿	0.000%
2026-06-03	38.360	38.530	39.250	37.900	-0.200	-0.516%	11.62万	0.00亿	0.000%
2026-06-02	39.000	38.730	40.210	36.540	-0.470	-1.199%	17.56万	0.00亿	0.000%
2026-06-01	41.110	39.200	41.200	39.150	-2.050	-4.970%	15.49万	0.00亿	0.000%
2026-05-29	38.960	41.250	41.450	38.620	2.290	5.878%	25.59万	0.00亿	0.000%
2026-05-28	39.020	38.960	39.420	37.960	-0.040	-0.103%	15.22万	0.00亿	0.000%
2026-05-27	39.990	39.000	40.100	38.930	-0.980	-2.451%	13.55万	0.00亿	0.000%
2026-05-26	39.840	39.980	40.380	39.390	-0.390	-0.966%	11.83万	0.00亿	0.000%
2026-05-25	40.700	40.370	40.900	39.230	-0.310	-0.762%	14.79万	0.00亿	0.000%
2026-05-22	40.300	40.680	41.280	39.900	0.140	0.345%	14.14万	0.00亿	0.000%
2026-05-21	40.230	40.540	41.980	40.230	0.130	0.322%	17.39万	0.00亿	0.000%
2026-05-20	40.230	40.410	40.820	39.660	-0.590	-1.439%	12.47万	0.00亿	0.000%
2026-05-19	41.690	41.000	42.280	40.780	-0.810	-1.937%	12.92万	0.00亿	0.000%
2026-05-18	41.600	41.810	42.790	40.800	-0.090	-0.215%	11.96万	0.00亿	0.000%
2026-05-15	42.290	41.900	42.860	40.960	-0.610	-1.435%	16.53万	0.00亿	0.000%
2026-05-14	45.240	42.510	45.250	42.450	-3.120	-6.838%	23.64万	0.00亿	0.000%
2026-05-13	44.080	45.630	46.250	43.470	1.410	3.189%	21.26万	0.00亿	0.000%
2026-05-12	45.900	44.220	46.000	43.970	-1.790	-3.890%	20.91万	0.00亿	0.000%
2026-05-11	45.680	46.010	46.120	44.860	-0.080	-0.174%	19.09万	0.00亿	0.000%
2026-05-08	46.450	46.090	47.000	45.810	0.220	0.480%	20.17万	0.00亿	0.000%
2026-05-07	46.310	45.870	46.430	45.410	-0.100	-0.218%	20.89万	0.00亿	0.000%
2026-05-06	42.170	45.970	46.710	42.020	4.610	11.146%	41.59万	0.00亿	0.000%
2026-04-30	41.950	41.360	43.800	41.120	0.140	0.340%	18.90万	0.00亿	0.000%
2026-04-29	39.890	41.220	42.000	39.580	2.070	5.287%	24.14万	0.00亿	0.000%
2026-04-28	39.800	39.150	40.220	38.920	-0.650	-1.633%	13.85万	0.00亿	0.000%
2026-04-27	39.550	39.800	40.280	39.000	0.210	0.530%	11.28万	0.00亿	0.000%
2026-04-24	39.680	39.590	40.000	39.050	-0.510	-1.272%	12.68万	0.00亿	0.000%
2026-04-23	41.550	40.100	41.550	39.890	-1.460	-3.513%	18.39万	0.00亿	0.000%
2026-04-22	41.300	41.560	41.660	40.750	-0.310	-0.740%	16.22万	0.00亿	0.000%
2026-04-21	42.930	41.870	42.930	41.670	-1.060	-2.469%	15.62万	0.00亿	0.000%
2026-04-20	43.260	42.930	43.570	42.600	-0.740	-1.695%	16.75万	0.00亿	0.000%
2026-04-17	44.600	43.670	44.760	43.390	-1.180	-2.631%	21.22万	0.00亿	0.000%
2026-04-16	44.800	44.850	46.660	44.400	-0.020	-0.045%	31.94万	0.00亿	0.000%
2026-04-15	45.660	44.870	45.830	44.360	0.160	0.358%	28.99万	0.00亿	0.000%
2026-04-14	44.420	44.710	45.160	44.030	0.340	0.766%	26.17万	0.00亿	0.000%
2026-04-13	42.510	44.370	46.720	42.500	0.000	0.000%	48.33万	0.00亿	0.000%
2026-04-10	41.440	41.060	42.010	40.800	0.000	0.000%	19.54万	0.00亿	0.000%
2026-04-09	42.060	41.420	43.100	41.190	0.000	0.000%	24.73万	0.00亿	0.000%
2026-04-08	42.700	42.750	43.600	41.600	0.000	0.000%	33.67万	0.00亿	0.000%
2026-04-07	42.360	42.220	43.980	41.270	0.000	0.000%	32.90万	0.00亿	0.000%
2026-04-03	41.600	43.080	43.980	40.770	0.000	0.000%	47.56万	0.00亿	0.000%
2026-04-02	39.510	42.820	45.480	38.890	0.000	0.000%	64.06万	0.00亿	0.000%
2026-04-01	37.950	39.520	40.160	37.510	0.000	0.000%	32.43万	0.00亿	0.000%