共同药业（300966）历史行情

以下为共同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
2026-10-05	25.880	25.700	25.880	25.100	0.680	2.718%	221.63万	0.57亿	2.891%
2026-10-02	25.880	25.700	25.880	25.100	0.680	2.718%	221.63万	0.57亿	2.891%
2026-10-01	25.880	25.700	25.880	25.100	0.680	2.718%	221.63万	0.57亿	2.891%
2026-09-30	25.880	25.700	25.880	25.100	0.680	2.718%	2.22万	0.00亿	0.000%
2026-09-29	24.480	25.020	25.430	24.180	0.280	1.132%	1.82万	0.00亿	0.000%
2026-09-28	25.480	24.740	25.740	24.320	-0.740	-2.904%	2.12万	0.00亿	0.000%
2026-09-27	26.800	25.480	26.800	25.420	-1.120	-4.211%	222.46万	0.58亿	2.902%
2026-09-24	26.800	25.480	26.800	25.420	-1.120	-4.211%	2.22万	0.00亿	0.000%
2026-09-23	25.920	26.600	26.750	25.510	0.680	2.623%	2.93万	0.00亿	0.000%
2026-09-22	25.740	25.920	26.350	25.530	0.040	0.155%	3.22万	0.00亿	0.000%
2026-09-21	24.200	25.880	26.180	24.200	1.870	7.788%	4.58万	0.00亿	0.000%
2026-09-18	23.420	24.010	24.160	23.400	0.560	2.388%	2.22万	0.00亿	0.000%
2026-09-17	23.320	23.450	23.580	22.830	0.230	0.991%	1.55万	0.00亿	0.000%
2026-09-16	23.070	23.220	23.300	22.700	0.110	0.476%	1.75万	0.00亿	0.000%
2026-09-15	23.040	23.110	23.490	22.630	0.340	1.493%	2.40万	0.00亿	0.000%
2026-09-14	22.890	22.770	23.090	22.590	-0.230	-1.000%	1.36万	0.00亿	0.000%
2026-09-11	22.900	23.000	23.300	22.310	0.080	0.349%	2.04万	0.00亿	0.000%
2026-09-10	23.580	22.920	23.770	22.910	-0.710	-3.005%	1.47万	0.00亿	0.000%
2026-09-09	23.730	23.630	24.490	23.380	0.040	0.170%	2.18万	0.00亿	0.000%
2026-09-08	23.640	23.590	23.750	23.300	0.010	0.042%	1.41万	0.00亿	0.000%
2026-09-07	23.500	23.580	23.780	23.220	-0.020	-0.085%	1.58万	0.00亿	0.000%
2026-09-04	23.750	23.600	24.090	23.420	0.090	0.383%	1.58万	0.00亿	0.000%
2026-09-03	24.030	23.510	24.110	23.510	-0.360	-1.508%	1.76万	0.00亿	0.000%
2026-09-02	24.050	23.870	24.130	23.500	-0.210	-0.872%	1.96万	0.00亿	0.000%
2026-09-01	24.180	24.080	24.190	23.320	-0.120	-0.496%	4.07万	0.00亿	0.000%
2026-08-31	24.440	24.200	24.900	24.000	-0.480	-1.945%	3.67万	0.00亿	0.000%
2026-08-28	24.600	24.680	25.470	24.510	-0.170	-0.684%	1.96万	0.00亿	0.000%
2026-08-27	24.030	24.850	25.510	24.030	0.530	2.179%	3.67万	0.00亿	0.000%
2026-08-26	24.400	24.320	24.750	23.260	-0.490	-1.975%	4.56万	0.00亿	0.000%
2026-08-25	24.260	24.810	24.970	23.830	0.500	2.057%	2.74万	0.00亿	0.000%
2026-08-24	25.200	24.310	25.350	23.850	-0.860	-3.417%	2.62万	0.00亿	0.000%
2026-08-21	25.700	25.170	26.060	25.050	-0.780	-3.006%	2.18万	0.00亿	0.000%
2026-08-20	26.070	25.950	26.640	25.660	0.250	0.973%	2.37万	0.00亿	0.000%
2026-08-19	26.440	25.700	26.950	25.510	-1.070	-3.997%	2.50万	0.00亿	0.000%
2026-08-18	26.500	26.770	26.980	26.320	0.110	0.413%	1.85万	0.00亿	0.000%
2026-08-17	26.640	26.660	26.890	26.120	0.260	0.985%	2.26万	0.00亿	0.000%
2026-08-14	26.830	26.400	26.950	26.100	-0.310	-1.161%	2.15万	0.00亿	0.000%
2026-08-13	27.270	26.710	27.490	26.710	-0.470	-1.729%	2.29万	0.00亿	0.000%
2026-08-12	27.090	27.180	27.550	26.240	0.490	1.836%	2.09万	0.00亿	0.000%
2026-08-11	26.690	26.690	27.090	26.140	-0.050	-0.187%	2.30万	0.00亿	0.000%
2026-08-10	26.710	26.740	27.320	26.560	-0.110	-0.410%	3.30万	0.00亿	0.000%
2026-08-07	26.400	26.850	27.080	26.040	0.440	1.666%	4.14万	0.00亿	0.000%
2026-08-06	25.630	26.410	27.500	25.630	0.710	2.763%	4.50万	0.00亿	0.000%
2026-08-05	24.710	25.700	26.030	24.710	0.780	3.130%	3.12万	0.00亿	0.000%
2026-08-04	24.360	24.920	25.130	24.270	0.420	1.714%	2.80万	0.00亿	0.000%
2026-08-03	22.700	24.500	25.080	22.700	1.800	7.930%	5.71万	0.00亿	0.000%
2026-07-31	21.550	22.700	23.070	21.510	1.410	6.623%	3.28万	0.00亿	0.000%
2026-07-30	22.380	21.290	22.600	21.060	-1.140	-5.082%	3.48万	0.00亿	0.000%
2026-07-29	22.450	22.430	22.770	21.890	-0.020	-0.089%	2.52万	0.00亿	0.000%
2026-07-28	23.160	22.450	23.750	22.320	-0.950	-4.060%	2.57万	0.00亿	0.000%
2026-07-27	22.640	23.400	23.960	22.500	0.580	2.542%	3.49万	0.00亿	0.000%
2026-07-24	22.400	22.820	23.450	22.150	-0.180	-0.783%	3.72万	0.00亿	0.000%
2026-07-23	21.690	23.000	23.130	20.980	1.380	6.383%	5.14万	0.00亿	0.000%
2026-07-22	21.970	21.620	23.170	21.490	-1.020	-4.505%	4.60万	0.00亿	0.000%
2026-07-21	23.060	22.640	23.570	20.380	-0.410	-1.779%	6.26万	0.00亿	0.000%
2026-07-20	25.710	23.050	26.460	22.580	-3.010	-11.550%	7.10万	0.00亿	0.000%
2026-07-17	28.500	26.060	28.780	25.500	-3.020	-10.385%	7.05万	0.00亿	0.000%
2026-07-16	29.130	29.080	29.360	27.980	-0.025	-0.086%	5.38万	0.00亿	0.000%
2026-07-15	28.235	29.105	29.655	28.125	0.480	1.677%	7.15万	0.00亿	0.000%
2026-07-14	27.605	28.625	29.135	27.155	-0.330	-1.140%	5.33万	0.00亿	0.000%
2026-07-13	29.335	28.955	29.835	28.005	-1.130	-3.756%	6.50万	0.00亿	0.000%
2026-07-10	28.455	30.085	31.455	28.345	1.030	3.545%	8.89万	0.00亿	0.000%
2026-07-09	29.105	29.055	30.675	27.995	-0.560	-1.891%	6.92万	0.00亿	0.000%
2026-07-08	29.565	29.615	30.985	28.835	-0.370	-1.234%	6.35万	0.00亿	0.000%
2026-07-07	28.655	29.985	30.835	28.135	0.640	2.181%	7.92万	0.00亿	0.000%
2026-07-06	31.685	29.345	31.725	29.245	-1.680	-5.415%	9.13万	0.00亿	0.000%
2026-07-03	28.605	31.025	32.535	28.605	2.310	8.045%	12.09万	0.00亿	0.000%
2026-07-02	28.265	28.715	29.455	28.055	0.450	1.592%	5.89万	0.00亿	0.000%
2026-07-01	27.555	28.265	29.135	25.955	0.800	2.913%	7.62万	0.00亿	0.000%
2026-06-30	27.115	27.465	27.755	26.395	-0.010	-0.036%	5.51万	0.00亿	0.000%
2026-06-29	28.765	27.475	29.205	26.255	-0.660	-2.346%	8.02万	0.00亿	0.000%
2026-06-26	29.025	28.135	30.035	27.455	-1.120	-3.828%	6.82万	0.00亿	0.000%
2026-06-25	28.715	29.255	30.045	27.075	0.250	0.862%	10.25万	0.00亿	0.000%
2026-06-24	30.645	29.005	30.645	28.555	-1.950	-6.299%	10.18万	0.00亿	0.000%
2026-06-23	26.755	30.955	31.735	26.655	3.900	14.415%	12.37万	0.00亿	0.000%
2026-06-22	26.645	27.055	27.195	25.295	0.410	1.539%	3.26万	0.00亿	0.000%
2026-06-18	25.915	26.645	27.185	25.305	0.420	1.602%	2.24万	0.00亿	0.000%
2026-06-17	25.955	26.225	26.535	25.895	-0.120	-0.455%	1.54万	0.00亿	0.000%
2026-06-16	26.955	26.345	27.105	25.905	-0.800	-2.947%	2.36万	0.00亿	0.000%
2026-06-15	26.535	27.145	27.695	26.155	0.620	2.337%	3.33万	0.00亿	0.000%
2026-06-12	25.945	26.525	27.025	25.205	0.820	3.190%	3.68万	0.00亿	0.000%
2026-06-11	25.205	25.705	26.075	24.505	0.510	2.024%	2.40万	0.00亿	0.000%
2026-06-10	24.975	25.195	25.285	24.095	0.230	0.921%	2.45万	0.00亿	0.000%
2026-06-09	25.195	24.965	25.455	24.485	-0.230	-0.913%	1.79万	0.00亿	0.000%
2026-06-08	26.165	25.195	26.955	24.955	-1.230	-4.655%	3.20万	0.00亿	0.000%
2026-06-05	26.145	26.425	26.945	25.505	0.660	2.562%	2.72万	0.00亿	0.000%
2026-06-04	26.465	25.765	26.595	25.515	-0.700	-2.645%	2.14万	0.00亿	0.000%
2026-06-03	26.515	26.465	26.815	26.015	-0.150	-0.564%	2.83万	0.00亿	0.000%
2026-06-02	26.985	26.615	27.415	26.535	-0.380	-1.408%	2.18万	0.00亿	0.000%
2026-06-01	27.395	26.995	27.725	26.825	-0.380	-1.388%	3.67万	0.00亿	0.000%
2026-05-29	27.675	27.375	27.755	26.715	0.050	0.183%	4.05万	0.00亿	0.000%
2026-05-28	26.685	27.325	27.885	26.475	0.340	1.260%	2.85万	0.00亿	0.000%
2026-05-27	27.195	26.985	27.355	26.255	-0.200	-0.736%	3.19万	0.00亿	0.000%
2026-05-26	27.195	27.185	27.335	26.645	-0.170	-0.621%	3.18万	0.00亿	0.000%
2026-05-25	27.575	27.355	27.985	26.955	-0.240	-0.870%	3.57万	0.00亿	0.000%
2026-05-22	27.045	27.595	27.665	26.235	1.030	3.877%	4.98万	0.00亿	0.000%
2026-05-21	26.635	26.565	28.485	26.455	-0.050	-0.188%	7.47万	0.00亿	0.000%
2026-05-20	26.335	26.615	27.015	25.665	0.210	0.795%	4.27万	0.00亿	0.000%
2026-05-19	26.915	26.405	26.925	25.205	-0.500	-1.858%	5.84万	0.00亿	0.000%
2026-05-18	26.825	26.905	27.305	26.635	-0.150	-0.554%	3.41万	0.00亿	0.000%
2026-05-15	27.155	27.055	27.865	26.585	-0.190	-0.697%	4.01万	0.00亿	0.000%
2026-05-14	27.155	27.245	27.935	27.105	0.080	0.294%	3.72万	0.00亿	0.000%
2026-05-13	27.395	27.165	27.655	26.555	-0.230	-0.840%	6.16万	0.00亿	0.000%
2026-05-12	28.555	27.395	29.455	27.355	-1.160	-4.062%	5.50万	0.00亿	0.000%
2026-05-11	27.865	28.555	29.335	27.235	0.600	2.146%	8.33万	0.00亿	0.000%
2026-05-08	27.765	27.955	28.955	27.225	0.130	0.467%	5.90万	0.00亿	0.000%
2026-05-07	28.575	27.825	29.225	27.355	-0.460	-1.626%	8.99万	0.00亿	0.000%
2026-05-06	26.705	28.285	29.045	26.455	1.670	6.275%	12.64万	0.00亿	0.000%
2026-04-30	24.955	26.615	27.855	23.545	1.650	6.609%	17.74万	0.00亿	0.000%
2026-04-29	24.755	24.965	27.325	24.455	1.280	5.404%	15.60万	0.00亿	0.000%
2026-04-28	23.415	23.685	23.865	22.955	0.060	0.254%	5.41万	0.00亿	0.000%
2026-04-27	22.335	23.625	24.005	22.235	1.070	4.744%	7.28万	0.00亿	0.000%
2026-04-24	21.445	22.555	22.815	21.445	0.930	4.301%	4.73万	0.00亿	0.000%
2026-04-23	21.755	21.625	21.935	21.345	-0.130	-0.598%	1.44万	0.00亿	0.000%
2026-04-22	21.685	21.755	21.785	21.475	0.100	0.462%	1.37万	0.00亿	0.000%
2026-04-21	21.865	21.655	21.925	21.485	-0.080	-0.368%	1.54万	0.00亿	0.000%
2026-04-20	21.345	21.735	22.005	21.345	0.080	0.369%	1.83万	0.00亿	0.000%
2026-04-17	21.875	21.655	22.075	21.335	-0.220	-1.006%	1.82万	0.00亿	0.000%
2026-04-16	21.615	21.875	21.945	21.405	0.250	1.156%	1.94万	0.00亿	0.000%
2026-04-15	21.225	21.625	21.755	21.185	0.400	1.885%	2.27万	0.00亿	0.000%
2026-04-14	21.215	21.225	21.345	20.865	0.080	0.378%	1.68万	0.00亿	0.000%
2026-04-13	21.195	21.145	21.195	20.825	-0.050	-0.236%	1.82万	0.00亿	0.000%
2026-04-10	21.605	21.195	21.625	20.905	0.090	0.426%	2.38万	0.00亿	0.000%
2026-04-09	21.465	21.105	21.775	20.975	-0.380	-1.769%	2.10万	0.00亿	0.000%
2026-04-08	21.725	21.485	22.155	21.355	-0.240	-1.105%	3.02万	0.00亿	0.000%
2026-04-07	20.935	21.725	21.735	20.425	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-03	21.235	20.715	21.335	20.665	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-02	21.495	21.335	21.875	21.255	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-01	21.205	21.545	21.755	20.945	0.000	0.000%	3.16万	0.00亿	0.000%