同和药业（300636）历史行情

以下为同和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
2026-10-08	7.130	7.100	7.200	7.050	0.010	0.141%	457.18万	0.33亿	1.245%
2026-10-07	7.090	7.090	7.180	7.070	0.000	0.000%	457.84万	0.33亿	1.246%
2026-10-06	7.090	7.090	7.180	7.070	0.000	0.000%	457.84万	0.33亿	1.246%
2026-10-05	7.090	7.090	7.180	7.070	0.000	0.000%	457.84万	0.33亿	1.246%
2026-10-02	7.090	7.090	7.180	7.070	0.000	0.000%	457.84万	0.33亿	1.246%
2026-10-01	7.090	7.090	7.180	7.070	0.000	0.000%	457.84万	0.33亿	1.246%
2026-09-30	7.090	7.090	7.180	7.070	0.000	0.000%	4.58万	0.00亿	0.000%
2026-09-29	7.090	7.090	7.160	7.040	0.030	0.425%	4.40万	0.00亿	0.000%
2026-09-28	7.040	7.060	7.110	6.990	0.020	0.284%	6.04万	0.00亿	0.000%
2026-09-27	6.980	7.040	7.090	6.980	0.030	0.428%	389.05万	0.27亿	1.059%
2026-09-24	6.980	7.040	7.090	6.980	0.030	0.428%	3.89万	0.00亿	0.000%
2026-09-23	7.060	7.010	7.070	6.980	-0.020	-0.284%	5.05万	0.00亿	0.000%
2026-09-22	6.930	7.030	7.130	6.890	0.100	1.443%	7.48万	0.00亿	0.000%
2026-09-21	6.700	6.930	6.960	6.690	0.220	3.279%	6.92万	0.00亿	0.000%
2026-09-18	6.830	6.710	6.870	6.680	-0.100	-1.468%	7.11万	0.00亿	0.000%
2026-09-17	6.730	6.810	6.840	6.700	0.080	1.189%	3.90万	0.00亿	0.000%
2026-09-16	6.660	6.730	6.750	6.600	0.050	0.749%	3.14万	0.00亿	0.000%
2026-09-15	6.810	6.680	6.830	6.660	-0.140	-2.053%	4.05万	0.00亿	0.000%
2026-09-14	6.720	6.820	6.900	6.710	0.080	1.187%	4.81万	0.00亿	0.000%
2026-09-11	6.920	6.740	7.040	6.720	-0.170	-2.460%	6.98万	0.00亿	0.000%
2026-09-10	6.900	6.910	6.950	6.840	-0.030	-0.432%	2.65万	0.00亿	0.000%
2026-09-09	6.930	6.940	7.000	6.900	-0.010	-0.144%	2.86万	0.00亿	0.000%
2026-09-08	6.880	6.950	6.990	6.860	0.070	1.017%	3.51万	0.00亿	0.000%
2026-09-07	6.810	6.880	6.940	6.800	0.050	0.732%	4.12万	0.00亿	0.000%
2026-09-04	6.910	6.830	6.960	6.790	-0.060	-0.871%	4.99万	0.00亿	0.000%
2026-09-03	6.940	6.890	6.980	6.850	-0.030	-0.434%	3.30万	0.00亿	0.000%
2026-09-02	6.980	6.920	7.000	6.880	-0.110	-1.565%	4.59万	0.00亿	0.000%
2026-09-01	6.890	7.030	7.080	6.860	0.140	2.032%	6.41万	0.00亿	0.000%
2026-08-31	6.930	6.890	7.020	6.860	-0.060	-0.863%	4.54万	0.00亿	0.000%
2026-08-28	6.960	6.950	7.070	6.880	-0.010	-0.144%	4.29万	0.00亿	0.000%
2026-08-27	6.850	6.960	6.990	6.830	0.050	0.724%	6.35万	0.00亿	0.000%
2026-08-26	6.880	6.910	6.970	6.800	-0.050	-0.718%	6.57万	0.00亿	0.000%
2026-08-25	6.830	6.960	6.970	6.770	0.130	1.903%	4.21万	0.00亿	0.000%
2026-08-24	6.960	6.830	6.970	6.770	-0.120	-1.727%	4.73万	0.00亿	0.000%
2026-08-21	7.050	6.950	7.070	6.770	-0.210	-2.933%	9.51万	0.00亿	0.000%
2026-08-20	7.170	7.160	7.250	7.070	0.100	1.416%	10.15万	0.00亿	0.000%
2026-08-19	7.140	7.060	7.240	7.040	-0.080	-1.120%	8.77万	0.00亿	0.000%
2026-08-18	7.100	7.140	7.180	7.040	0.040	0.563%	6.25万	0.00亿	0.000%
2026-08-17	7.100	7.100	7.160	6.940	0.020	0.282%	5.58万	0.00亿	0.000%
2026-08-14	7.060	7.080	7.170	6.950	-0.010	-0.141%	5.99万	0.00亿	0.000%
2026-08-13	7.050	7.090	7.180	6.940	0.020	0.283%	8.32万	0.00亿	0.000%
2026-08-12	7.080	7.070	7.130	6.980	0.040	0.569%	6.43万	0.00亿	0.000%
2026-08-11	7.020	7.030	7.120	6.980	-0.020	-0.284%	5.62万	0.00亿	0.000%
2026-08-10	6.920	7.050	7.130	6.920	0.110	1.585%	11.09万	0.00亿	0.000%
2026-08-07	6.850	6.940	6.960	6.750	0.100	1.462%	8.57万	0.00亿	0.000%
2026-08-06	6.790	6.840	6.840	6.730	0.050	0.736%	3.79万	0.00亿	0.000%
2026-08-05	6.850	6.790	6.920	6.720	-0.060	-0.876%	6.70万	0.00亿	0.000%
2026-08-04	6.860	6.850	6.980	6.830	0.010	0.146%	6.63万	0.00亿	0.000%
2026-08-03	6.710	6.840	6.850	6.700	0.120	1.786%	5.12万	0.00亿	0.000%
2026-07-31	6.660	6.720	6.750	6.640	0.040	0.599%	5.96万	0.00亿	0.000%
2026-07-30	6.610	6.680	6.730	6.580	0.070	1.059%	6.60万	0.00亿	0.000%
2026-07-29	6.580	6.610	6.670	6.550	0.040	0.609%	5.88万	0.00亿	0.000%
2026-07-28	6.600	6.570	6.690	6.520	-0.030	-0.455%	4.11万	0.00亿	0.000%
2026-07-27	6.420	6.600	6.620	6.390	0.180	2.804%	4.42万	0.00亿	0.000%
2026-07-24	6.540	6.420	6.570	6.380	-0.130	-1.985%	4.87万	0.00亿	0.000%
2026-07-23	6.530	6.550	6.610	6.440	0.010	0.153%	4.24万	0.00亿	0.000%
2026-07-22	6.490	6.540	6.720	6.480	0.000	0.000%	5.63万	0.00亿	0.000%
2026-07-21	6.630	6.540	6.680	6.380	-0.140	-2.096%	8.79万	0.00亿	0.000%
2026-07-20	6.830	6.680	6.880	6.580	-0.130	-1.909%	7.30万	0.00亿	0.000%
2026-07-17	7.040	6.810	7.140	6.720	-0.280	-3.949%	8.89万	0.00亿	0.000%
2026-07-16	6.930	7.090	7.150	6.850	0.130	1.868%	8.57万	0.00亿	0.000%
2026-07-15	6.800	6.960	7.140	6.700	0.180	2.655%	11.12万	0.00亿	0.000%
2026-07-14	6.510	6.780	6.790	6.420	0.270	4.147%	7.95万	0.00亿	0.000%
2026-07-13	6.640	6.510	6.750	6.430	-0.160	-2.399%	9.88万	0.00亿	0.000%
2026-07-10	6.470	6.670	6.770	6.410	0.150	2.301%	7.05万	0.00亿	0.000%
2026-07-09	6.530	6.520	6.760	6.460	-0.110	-1.659%	5.58万	0.00亿	0.000%
2026-07-08	6.680	6.630	6.750	6.580	-0.030	-0.450%	3.61万	0.00亿	0.000%
2026-07-07	6.850	6.660	6.890	6.650	-0.230	-3.338%	4.67万	0.00亿	0.000%
2026-07-06	6.890	6.890	7.000	6.800	0.000	0.000%	6.53万	0.00亿	0.000%
2026-07-03	6.680	6.890	6.910	6.650	0.210	3.144%	5.47万	0.00亿	0.000%
2026-07-02	6.680	6.680	6.840	6.610	-0.010	-0.149%	5.31万	0.00亿	0.000%
2026-07-01	6.370	6.690	6.720	6.330	0.320	5.024%	7.02万	0.00亿	0.000%
2026-06-30	6.500	6.370	6.520	6.270	-0.170	-2.599%	6.00万	0.00亿	0.000%
2026-06-29	6.280	6.540	6.560	6.110	0.240	3.810%	8.22万	0.00亿	0.000%
2026-06-26	6.650	6.300	6.650	6.290	-0.350	-5.263%	8.27万	0.00亿	0.000%
2026-06-25	6.750	6.650	6.800	6.480	-0.150	-2.206%	6.76万	0.00亿	0.000%
2026-06-24	7.030	6.800	7.070	6.760	-0.230	-3.272%	7.42万	0.00亿	0.000%
2026-06-23	6.490	7.030	7.240	6.460	0.510	7.822%	16.44万	0.00亿	0.000%
2026-06-22	6.560	6.520	6.580	6.280	-0.040	-0.610%	6.56万	0.00亿	0.000%
2026-06-18	6.500	6.560	6.660	6.430	0.050	0.768%	4.24万	0.00亿	0.000%
2026-06-17	6.570	6.510	6.590	6.460	-0.100	-1.513%	4.58万	0.00亿	0.000%
2026-06-16	6.670	6.610	6.690	6.490	-0.060	-0.900%	4.80万	0.00亿	0.000%
2026-06-15	6.810	6.670	6.850	6.630	-0.130	-1.912%	4.27万	0.00亿	0.000%
2026-06-12	6.670	6.800	6.870	6.600	0.120	1.796%	5.33万	0.00亿	0.000%
2026-06-11	6.700	6.680	6.770	6.560	-0.070	-1.037%	3.96万	0.00亿	0.000%
2026-06-10	6.680	6.750	6.770	6.550	0.060	0.897%	4.98万	0.00亿	0.000%
2026-06-09	6.700	6.690	6.820	6.570	0.020	0.300%	4.46万	0.00亿	0.000%
2026-06-08	6.550	6.670	6.750	6.520	0.050	0.755%	6.00万	0.00亿	0.000%
2026-06-05	6.560	6.620	6.720	6.490	0.100	1.534%	3.70万	0.00亿	0.000%
2026-06-04	6.680	6.520	6.700	6.490	-0.170	-2.541%	4.43万	0.00亿	0.000%
2026-06-03	6.820	6.690	6.820	6.650	-0.090	-1.327%	3.36万	0.00亿	0.000%
2026-06-02	7.010	6.780	7.020	6.760	-0.210	-3.004%	5.03万	0.00亿	0.000%
2026-06-01	6.850	6.990	7.020	6.710	0.150	2.193%	4.64万	0.00亿	0.000%
2026-05-29	6.840	6.840	6.910	6.800	-0.020	-0.292%	4.21万	0.00亿	0.000%
2026-05-28	6.860	6.860	6.920	6.760	-0.010	-0.146%	4.26万	0.00亿	0.000%
2026-05-27	6.990	6.870	7.020	6.770	-0.100	-1.435%	4.84万	0.00亿	0.000%
2026-05-26	7.050	6.970	7.050	6.900	-0.100	-1.414%	5.32万	0.00亿	0.000%
2026-05-25	7.250	7.070	7.250	6.930	-0.130	-1.806%	6.75万	0.00亿	0.000%
2026-05-22	7.090	7.200	7.360	7.040	0.190	2.710%	7.58万	0.00亿	0.000%
2026-05-21	7.230	7.010	7.290	6.980	-0.160	-2.232%	5.18万	0.00亿	0.000%
2026-05-20	7.280	7.170	7.280	7.120	-0.110	-1.511%	4.72万	0.00亿	0.000%
2026-05-19	7.280	7.280	7.360	7.180	0.040	0.552%	4.84万	0.00亿	0.000%
2026-05-18	7.380	7.240	7.400	7.170	-0.090	-1.228%	8.83万	0.00亿	0.000%
2026-05-15	7.440	7.330	7.480	7.300	-0.120	-1.611%	5.67万	0.00亿	0.000%
2026-05-14	7.530	7.450	7.560	7.430	-0.090	-1.194%	6.33万	0.00亿	0.000%
2026-05-13	7.630	7.540	7.650	7.510	-0.040	-0.528%	6.26万	0.00亿	0.000%
2026-05-12	7.840	7.580	7.840	7.570	-0.250	-3.193%	7.85万	0.00亿	0.000%
2026-05-11	7.810	7.830	7.890	7.690	0.030	0.385%	8.50万	0.00亿	0.000%
2026-05-08	7.640	7.800	7.810	7.640	0.150	1.961%	7.30万	0.00亿	0.000%
2026-05-07	7.720	7.650	7.780	7.620	-0.060	-0.778%	8.51万	0.00亿	0.000%
2026-05-06	7.880	7.710	7.880	7.690	-0.070	-0.900%	8.13万	0.00亿	0.000%
2026-04-30	7.730	7.780	7.830	7.680	0.050	0.647%	6.57万	0.00亿	0.000%
2026-04-29	7.810	7.730	7.840	7.500	-0.150	-1.904%	10.24万	0.00亿	0.000%
2026-04-28	7.990	7.880	8.100	7.810	-0.110	-1.377%	6.22万	0.00亿	0.000%
2026-04-27	7.770	7.990	8.100	7.770	0.230	2.964%	8.59万	0.00亿	0.000%
2026-04-24	7.790	7.760	7.800	7.640	-0.060	-0.767%	5.76万	0.00亿	0.000%
2026-04-23	7.860	7.820	7.890	7.740	-0.080	-1.013%	4.18万	0.00亿	0.000%
2026-04-22	7.880	7.900	7.920	7.760	0.020	0.254%	4.59万	0.00亿	0.000%
2026-04-21	8.030	7.880	8.030	7.810	-0.120	-1.500%	6.64万	0.00亿	0.000%
2026-04-20	7.960	8.000	8.050	7.910	-0.010	-0.125%	5.61万	0.00亿	0.000%
2026-04-17	8.120	8.010	8.120	7.920	-0.130	-1.597%	7.54万	0.00亿	0.000%
2026-04-16	8.160	8.140	8.180	8.060	-0.040	-0.489%	6.84万	0.00亿	0.000%
2026-04-15	8.080	8.180	8.230	7.990	0.120	1.489%	10.05万	0.00亿	0.000%
2026-04-14	8.120	8.060	8.120	7.910	0.000	0.000%	6.77万	0.00亿	0.000%
2026-04-13	8.170	8.060	8.190	7.990	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-10	8.110	8.100	8.210	7.990	0.000	0.000%	6.22万	0.00亿	0.000%
2026-04-09	8.160	8.040	8.270	8.010	0.000	0.000%	8.65万	0.00亿	0.000%
2026-04-08	8.230	8.180	8.310	8.150	0.000	0.000%	8.14万	0.00亿	0.000%
2026-04-07	7.970	8.130	8.200	7.870	0.000	0.000%	10.35万	0.00亿	0.000%
2026-04-03	8.170	7.980	8.250	7.970	0.000	0.000%	9.50万	0.00亿	0.000%
2026-04-02	8.180	8.240	8.350	8.170	0.000	0.000%	11.13万	0.00亿	0.000%
2026-04-01	8.150	8.180	8.210	8.030	0.000	0.000%	10.96万	0.00亿	0.000%