百洋医药（301015）历史行情

以下为百洋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
2026-10-07	25.010	25.680	25.880	24.910	0.640	2.556%	649.84万	1.66亿	1.236%
2026-10-06	25.010	25.680	25.880	24.910	0.640	2.556%	649.84万	1.66亿	1.236%
2026-10-05	25.010	25.680	25.880	24.910	0.640	2.556%	649.84万	1.66亿	1.236%
2026-10-02	25.010	25.680	25.880	24.910	0.640	2.556%	649.84万	1.66亿	1.236%
2026-10-01	25.010	25.680	25.880	24.910	0.640	2.556%	649.84万	1.66亿	1.236%
2026-09-30	25.010	25.680	25.880	24.910	0.640	2.556%	6.50万	0.00亿	0.000%
2026-09-29	25.100	25.040	25.630	24.620	0.090	0.361%	4.99万	0.00亿	0.000%
2026-09-28	25.340	24.950	25.800	24.800	-0.280	-1.110%	4.57万	0.00亿	0.000%
2026-09-27	26.100	25.230	26.420	25.000	-0.890	-3.407%	573.20万	1.47亿	1.091%
2026-09-24	26.100	25.230	26.420	25.000	-0.890	-3.407%	5.73万	0.00亿	0.000%
2026-09-23	26.300	26.120	26.530	26.000	-0.310	-1.173%	4.66万	0.00亿	0.000%
2026-09-22	26.000	26.430	26.800	25.820	0.270	1.032%	8.52万	0.00亿	0.000%
2026-09-21	25.590	26.160	26.600	25.430	0.610	2.387%	13.10万	0.00亿	0.000%
2026-09-18	23.210	25.550	25.640	23.160	2.410	10.415%	15.12万	0.00亿	0.000%
2026-09-17	22.810	23.140	23.370	22.800	0.220	0.960%	3.52万	0.00亿	0.000%
2026-09-16	23.320	22.920	23.510	22.880	-0.590	-2.510%	5.39万	0.00亿	0.000%
2026-09-15	24.320	23.510	24.400	23.380	-0.920	-3.766%	3.51万	0.00亿	0.000%
2026-09-14	23.380	24.430	24.560	23.180	1.040	4.446%	5.36万	0.00亿	0.000%
2026-09-11	23.890	23.390	24.170	23.140	-0.740	-3.067%	4.18万	0.00亿	0.000%
2026-09-10	24.900	24.130	24.900	23.750	-0.470	-1.911%	4.06万	0.00亿	0.000%
2026-09-09	24.900	24.600	25.150	24.580	-0.420	-1.679%	4.89万	0.00亿	0.000%
2026-09-08	23.490	25.020	25.100	23.280	1.570	6.695%	9.72万	0.00亿	0.000%
2026-09-07	22.990	23.450	23.590	22.710	0.530	2.312%	4.32万	0.00亿	0.000%
2026-09-04	23.240	22.920	23.450	22.820	-0.120	-0.521%	4.09万	0.00亿	0.000%
2026-09-03	24.100	23.040	24.240	22.890	-1.010	-4.200%	6.89万	0.00亿	0.000%
2026-09-02	24.000	24.050	24.240	23.800	-0.110	-0.455%	3.56万	0.00亿	0.000%
2026-09-01	24.560	24.160	24.700	24.000	-0.400	-1.629%	5.33万	0.00亿	0.000%
2026-08-31	25.000	24.560	25.050	23.670	-0.590	-2.346%	8.71万	0.00亿	0.000%
2026-08-28	24.410	25.150	25.820	24.240	0.550	2.236%	10.77万	0.00亿	0.000%
2026-08-27	24.400	24.600	24.600	24.120	0.100	0.408%	5.73万	0.00亿	0.000%
2026-08-26	24.450	24.500	25.000	24.100	-0.190	-0.770%	6.19万	0.00亿	0.000%
2026-08-25	24.760	24.690	24.880	24.280	-0.180	-0.724%	6.77万	0.00亿	0.000%
2026-08-24	25.600	24.870	25.900	24.590	-0.990	-3.828%	7.97万	0.00亿	0.000%
2026-08-21	25.750	25.860	25.990	25.070	-0.340	-1.298%	10.96万	0.00亿	0.000%
2026-08-20	27.000	26.200	27.150	25.880	0.200	0.769%	12.66万	0.00亿	0.000%
2026-08-19	26.600	26.000	27.480	25.900	-0.780	-2.913%	15.92万	0.00亿	0.000%
2026-08-18	27.000	26.780	27.610	26.300	-0.430	-1.580%	12.81万	0.00亿	0.000%
2026-08-17	26.990	27.210	27.650	25.540	0.320	1.190%	19.07万	0.00亿	0.000%
2026-08-14	25.030	26.890	28.400	24.630	1.690	6.706%	25.96万	0.00亿	0.000%
2026-08-13	23.900	25.200	25.480	23.690	1.120	4.651%	14.84万	0.00亿	0.000%
2026-08-12	24.250	24.080	25.340	24.050	-0.470	-1.914%	9.69万	0.00亿	0.000%
2026-08-11	24.020	24.550	24.930	23.990	0.320	1.321%	11.14万	0.00亿	0.000%
2026-08-10	24.140	24.230	24.570	23.800	0.360	1.508%	9.89万	0.00亿	0.000%
2026-08-07	22.320	23.870	23.990	22.260	1.440	6.420%	11.33万	0.00亿	0.000%
2026-08-06	23.520	22.430	23.630	22.200	-1.080	-4.594%	9.00万	0.00亿	0.000%
2026-08-05	23.600	23.510	23.890	23.170	-0.090	-0.381%	5.06万	0.00亿	0.000%
2026-08-04	22.600	23.600	24.000	22.600	1.040	4.610%	7.75万	0.00亿	0.000%
2026-08-03	22.030	22.560	22.830	22.030	0.210	0.940%	3.95万	0.00亿	0.000%
2026-07-31	22.550	22.350	22.870	22.200	-0.040	-0.179%	6.10万	0.00亿	0.000%
2026-07-30	22.780	22.390	23.280	22.370	-0.470	-2.056%	5.82万	0.00亿	0.000%
2026-07-29	23.170	22.860	23.360	22.700	-0.390	-1.677%	5.05万	0.00亿	0.000%
2026-07-28	23.270	23.250	23.620	23.100	-0.210	-0.895%	4.69万	0.00亿	0.000%
2026-07-27	22.640	23.460	23.500	22.480	0.820	3.622%	6.95万	0.00亿	0.000%
2026-07-24	23.660	22.640	23.850	22.630	-1.080	-4.553%	5.65万	0.00亿	0.000%
2026-07-23	23.510	23.720	23.750	23.030	0.210	0.893%	6.66万	0.00亿	0.000%
2026-07-22	22.990	23.510	23.670	22.800	0.410	1.775%	9.56万	0.00亿	0.000%
2026-07-21	22.520	23.100	23.430	22.330	0.430	1.897%	9.45万	0.00亿	0.000%
2026-07-20	22.150	22.670	23.290	22.110	0.440	1.979%	13.63万	0.00亿	0.000%
2026-07-17	23.500	22.230	23.870	22.220	-1.500	-6.321%	16.13万	0.00亿	0.000%
2026-07-16	23.600	23.730	24.130	23.030	-0.210	-0.877%	12.97万	0.00亿	0.000%
2026-07-15	22.750	23.940	24.580	22.750	0.840	3.636%	17.73万	0.00亿	0.000%
2026-07-14	22.980	23.100	23.470	22.310	0.050	0.217%	13.04万	0.00亿	0.000%
2026-07-13	22.680	23.050	23.960	22.600	0.130	0.567%	17.73万	0.00亿	0.000%
2026-07-10	21.800	22.920	23.240	21.600	0.840	3.804%	12.99万	0.00亿	0.000%
2026-07-09	21.510	22.080	22.600	21.300	0.630	2.937%	11.66万	0.00亿	0.000%
2026-07-08	20.790	21.450	22.060	20.330	0.700	3.373%	10.23万	0.00亿	0.000%
2026-07-07	21.060	20.750	21.600	20.730	-0.230	-1.096%	8.20万	0.00亿	0.000%
2026-07-06	20.400	20.980	21.600	20.200	0.530	2.592%	10.86万	0.00亿	0.000%
2026-07-03	20.420	20.450	20.870	19.960	0.170	0.838%	7.68万	0.00亿	0.000%
2026-07-02	20.180	20.280	20.630	19.910	0.180	0.896%	5.87万	0.00亿	0.000%
2026-07-01	18.890	20.100	20.360	18.800	1.040	5.456%	6.84万	0.00亿	0.000%
2026-06-30	19.650	19.060	19.690	18.900	-0.740	-3.737%	6.01万	0.00亿	0.000%
2026-06-29	19.100	19.800	20.390	18.500	0.660	3.448%	8.16万	0.00亿	0.000%
2026-06-26	19.160	19.140	19.440	18.630	0.000	0.000%	4.23万	0.00亿	0.000%
2026-06-25	18.820	19.140	19.270	18.400	0.080	0.420%	5.31万	0.00亿	0.000%
2026-06-24	19.690	19.060	20.200	18.900	-0.640	-3.249%	6.72万	0.00亿	0.000%
2026-06-23	19.700	19.700	20.400	19.630	-0.110	-0.555%	6.39万	0.00亿	0.000%
2026-06-22	20.400	19.810	20.600	19.410	-1.470	-6.908%	9.77万	0.00亿	0.000%
2026-06-18	20.760	21.280	21.650	20.110	0.080	0.377%	9.10万	0.00亿	0.000%
2026-06-17	20.280	21.200	21.500	19.880	0.810	3.973%	5.42万	0.00亿	0.000%
2026-06-16	20.370	20.390	20.630	20.050	-0.080	-0.391%	2.72万	0.00亿	0.000%
2026-06-15	20.380	20.470	20.610	20.170	0.100	0.491%	3.38万	0.00亿	0.000%
2026-06-12	20.050	20.370	20.650	19.830	0.410	2.054%	3.46万	0.00亿	0.000%
2026-06-11	20.230	19.960	20.480	19.700	-0.470	-2.301%	2.86万	0.00亿	0.000%
2026-06-10	20.190	20.430	20.480	19.880	0.230	1.139%	3.43万	0.00亿	0.000%
2026-06-09	20.480	20.200	20.480	20.000	-0.150	-0.737%	2.89万	0.00亿	0.000%
2026-06-08	20.700	20.350	21.130	20.070	-0.730	-3.463%	3.93万	0.00亿	0.000%
2026-06-05	20.770	21.080	21.390	20.710	0.350	1.688%	4.54万	0.00亿	0.000%
2026-06-04	20.520	20.730	20.920	20.050	0.120	0.582%	3.93万	0.00亿	0.000%
2026-06-03	21.050	20.610	21.060	20.370	-0.400	-1.904%	4.50万	0.00亿	0.000%
2026-06-02	21.800	21.010	21.890	21.000	-0.810	-3.712%	4.06万	0.00亿	0.000%
2026-06-01	21.900	21.820	22.260	21.790	0.011	0.050%	3.50万	0.00亿	0.000%
2026-05-29	22.169	21.809	22.329	21.609	-0.350	-1.579%	5.17万	0.00亿	0.000%
2026-05-28	22.859	22.159	22.909	21.919	-0.640	-2.807%	4.94万	0.00亿	0.000%
2026-05-27	22.459	22.799	22.859	22.039	0.300	1.333%	6.03万	0.00亿	0.000%
2026-05-26	22.249	22.499	22.779	22.199	0.150	0.671%	4.34万	0.00亿	0.000%
2026-05-25	22.259	22.349	22.889	21.999	0.100	0.449%	5.61万	0.00亿	0.000%
2026-05-22	21.639	22.249	22.329	21.469	0.720	3.344%	5.53万	0.00亿	0.000%
2026-05-21	21.929	21.529	22.419	21.529	-0.370	-1.690%	6.64万	0.00亿	0.000%
2026-05-20	22.089	21.899	22.109	21.099	0.080	0.367%	7.67万	0.00亿	0.000%
2026-05-19	21.839	21.819	22.079	21.489	-0.050	-0.229%	3.79万	0.00亿	0.000%
2026-05-18	22.109	21.869	22.229	21.549	-0.400	-1.796%	5.08万	0.00亿	0.000%
2026-05-15	22.369	22.269	22.509	21.979	-0.100	-0.447%	4.95万	0.00亿	0.000%
2026-05-14	22.819	22.369	22.829	22.329	-0.490	-2.144%	5.39万	0.00亿	0.000%
2026-05-13	23.309	22.859	23.459	22.829	-0.380	-1.635%	5.97万	0.00亿	0.000%
2026-05-12	23.889	23.239	23.899	23.199	-0.540	-2.271%	6.19万	0.00亿	0.000%
2026-05-11	23.939	23.779	24.019	23.199	-0.400	-1.654%	9.28万	0.00亿	0.000%
2026-05-08	24.259	24.179	24.549	23.829	-0.170	-0.698%	7.16万	0.00亿	0.000%
2026-05-07	24.389	24.349	24.479	23.989	-0.040	-0.164%	6.76万	0.00亿	0.000%
2026-05-06	24.099	24.389	24.929	24.089	0.310	1.287%	9.43万	0.00亿	0.000%
2026-04-30	24.429	24.079	24.559	23.859	-0.690	-2.786%	7.19万	0.00亿	0.000%
2026-04-29	24.319	24.769	24.819	24.129	1.210	5.136%	11.82万	0.00亿	0.000%
2026-04-28	23.939	23.559	24.469	23.429	-0.470	-1.956%	6.96万	0.00亿	0.000%
2026-04-27	24.449	24.029	24.669	23.969	-0.530	-2.158%	8.07万	0.00亿	0.000%
2026-04-24	24.799	24.559	24.929	24.529	-0.440	-1.760%	7.28万	0.00亿	0.000%
2026-04-23	25.019	24.999	25.649	24.889	-0.220	-0.872%	10.19万	0.00亿	0.000%
2026-04-22	25.959	25.219	26.309	25.129	-1.100	-4.179%	14.21万	0.00亿	0.000%
2026-04-21	25.429	26.319	26.489	25.269	0.280	1.075%	12.80万	0.00亿	0.000%
2026-04-20	26.079	26.039	28.199	25.239	0.080	0.308%	24.43万	0.00亿	0.000%
2026-04-17	25.389	25.959	26.419	25.199	0.310	1.209%	13.72万	0.00亿	0.000%
2026-04-16	25.429	25.649	25.849	25.029	0.340	1.343%	15.57万	0.00亿	0.000%
2026-04-15	25.939	25.309	26.429	24.909	0.700	2.844%	23.58万	0.00亿	0.000%
2026-04-14	23.429	24.609	24.729	22.999	1.030	4.368%	20.72万	0.00亿	0.000%
2026-04-13	24.019	23.579	24.969	23.469	0.340	1.463%	22.26万	0.00亿	0.000%
2026-04-10	23.229	23.239	23.699	22.979	0.000	0.000%	12.35万	0.00亿	0.000%
2026-04-09	23.779	23.149	24.449	23.039	0.000	0.000%	19.35万	0.00亿	0.000%
2026-04-08	24.279	24.329	25.319	23.809	0.000	0.000%	20.66万	0.00亿	0.000%
2026-04-07	25.089	23.959	25.189	23.399	0.000	0.000%	19.95万	0.00亿	0.000%
2026-04-03	25.429	25.389	28.199	25.029	0.000	0.000%	32.85万	0.00亿	0.000%
2026-04-02	23.539	25.429	26.939	23.459	0.000	0.000%	23.62万	0.00亿	0.000%
2026-04-01	23.399	23.949	23.959	23.059	0.000	0.000%	10.04万	0.00亿	0.000%