多瑞医药（301075）历史行情

以下为多瑞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
2026-10-02	64.100	63.170	64.760	63.000	-0.850	-1.328%	60.92万	0.39亿	1.076%
2026-10-01	64.100	63.170	64.760	63.000	-0.850	-1.328%	60.92万	0.39亿	1.076%
2026-09-30	64.100	63.170	64.760	63.000	-0.850	-1.328%	0.61万	0.00亿	0.000%
2026-09-29	63.780	64.020	64.650	63.210	0.180	0.282%	0.68万	0.00亿	0.000%
2026-09-28	66.830	63.840	66.830	63.160	-2.420	-3.652%	0.90万	0.00亿	0.000%
2026-09-27	64.180	66.260	67.130	64.180	0.080	0.121%	111.48万	0.73亿	1.970%
2026-09-24	64.180	66.260	67.130	64.180	0.080	0.121%	1.11万	0.00亿	0.000%
2026-09-23	67.500	66.180	67.870	65.610	-1.080	-1.606%	0.94万	0.00亿	0.000%
2026-09-22	68.100	67.260	69.300	66.190	-1.270	-1.853%	1.41万	0.00亿	0.000%
2026-09-21	65.880	68.530	69.740	64.760	3.460	5.317%	2.05万	0.00亿	0.000%
2026-09-18	64.670	65.070	66.000	62.990	0.760	1.182%	1.81万	0.00亿	0.000%
2026-09-17	59.910	64.310	64.480	59.400	3.690	6.087%	1.79万	0.00亿	0.000%
2026-09-16	58.670	60.620	60.870	57.860	1.710	2.903%	0.79万	0.00亿	0.000%
2026-09-15	57.180	58.910	59.110	56.330	1.810	3.170%	0.91万	0.00亿	0.000%
2026-09-14	56.270	57.100	58.800	55.130	0.570	1.008%	0.80万	0.00亿	0.000%
2026-09-11	57.720	56.530	58.590	56.000	-1.860	-3.185%	0.74万	0.00亿	0.000%
2026-09-10	59.230	58.390	59.240	57.300	-0.850	-1.435%	0.59万	0.00亿	0.000%
2026-09-09	60.140	59.240	60.360	59.000	-0.890	-1.480%	0.71万	0.00亿	0.000%
2026-09-08	61.050	60.130	61.690	59.690	-0.920	-1.507%	0.89万	0.00亿	0.000%
2026-09-07	61.000	61.050	62.070	60.500	-0.090	-0.147%	0.89万	0.00亿	0.000%
2026-09-04	62.120	61.140	63.660	60.790	-0.630	-1.020%	1.07万	0.00亿	0.000%
2026-09-03	61.480	61.770	62.940	60.050	1.390	2.302%	1.47万	0.00亿	0.000%
2026-09-02	57.990	60.380	61.100	56.920	2.360	4.068%	1.69万	0.00亿	0.000%
2026-09-01	57.800	58.020	58.940	55.900	0.220	0.381%	1.21万	0.00亿	0.000%
2026-08-31	55.000	57.800	57.880	54.610	2.380	4.294%	1.68万	0.00亿	0.000%
2026-08-28	57.000	55.420	57.190	55.400	-1.580	-2.772%	1.26万	0.00亿	0.000%
2026-08-27	56.170	57.000	58.500	54.480	0.990	1.768%	2.20万	0.00亿	0.000%
2026-08-26	57.600	56.010	61.100	55.460	0.870	1.578%	2.88万	0.00亿	0.000%
2026-08-25	52.800	55.140	55.750	52.090	1.390	2.586%	1.09万	0.00亿	0.000%
2026-08-24	54.000	53.750	55.100	52.500	0.050	0.093%	1.06万	0.00亿	0.000%
2026-08-21	54.450	53.700	54.480	51.770	-0.720	-1.323%	0.90万	0.00亿	0.000%
2026-08-20	52.800	54.420	55.980	52.800	2.260	4.333%	1.44万	0.00亿	0.000%
2026-08-19	54.850	52.160	55.860	51.500	-3.660	-6.557%	0.99万	0.00亿	0.000%
2026-08-18	55.680	55.820	56.840	55.000	-0.960	-1.691%	0.61万	0.00亿	0.000%
2026-08-17	54.780	56.780	56.780	54.060	1.840	3.349%	1.09万	0.00亿	0.000%
2026-08-14	55.200	54.940	55.710	53.910	-0.270	-0.489%	0.99万	0.00亿	0.000%
2026-08-13	57.080	55.210	57.850	55.050	-1.870	-3.276%	1.05万	0.00亿	0.000%
2026-08-12	55.550	57.080	58.490	55.550	1.140	2.038%	1.25万	0.00亿	0.000%
2026-08-11	55.660	55.940	57.360	54.570	0.280	0.503%	1.31万	0.00亿	0.000%
2026-08-10	55.470	55.660	56.210	54.010	0.190	0.343%	1.06万	0.00亿	0.000%
2026-08-07	55.700	55.470	56.270	54.180	-0.230	-0.413%	1.13万	0.00亿	0.000%
2026-08-06	55.480	55.700	56.640	53.710	0.110	0.198%	1.15万	0.00亿	0.000%
2026-08-05	54.890	55.590	56.000	53.540	1.760	3.270%	1.21万	0.00亿	0.000%
2026-08-04	51.520	53.830	54.340	50.450	2.940	5.777%	2.24万	0.00亿	0.000%
2026-08-03	50.310	50.890	53.580	48.670	1.070	2.148%	2.31万	0.00亿	0.000%
2026-07-31	45.210	49.820	52.990	45.210	4.810	10.687%	3.09万	0.00亿	0.000%
2026-07-30	48.050	45.010	49.410	44.550	-3.520	-7.253%	1.65万	0.00亿	0.000%
2026-07-29	50.140	48.530	50.140	46.490	0.250	0.518%	1.20万	0.00亿	0.000%
2026-07-28	50.010	48.280	50.800	48.060	-2.090	-4.149%	0.84万	0.00亿	0.000%
2026-07-27	50.000	50.370	50.900	49.080	0.150	0.299%	0.99万	0.00亿	0.000%
2026-07-24	52.800	50.220	53.680	50.210	-2.610	-4.940%	0.99万	0.00亿	0.000%
2026-07-23	51.100	52.830	54.300	51.100	0.150	0.285%	1.51万	0.00亿	0.000%
2026-07-22	50.000	52.680	54.420	49.400	1.780	3.497%	2.24万	0.00亿	0.000%
2026-07-21	49.050	50.900	51.480	44.720	1.850	3.772%	3.30万	0.00亿	0.000%
2026-07-20	53.160	49.050	54.800	47.530	-4.460	-8.335%	3.01万	0.00亿	0.000%
2026-07-17	64.130	53.510	64.400	52.530	-10.650	-16.599%	3.78万	0.00亿	0.000%
2026-07-16	60.000	64.160	66.680	58.490	3.960	6.578%	2.53万	0.00亿	0.000%
2026-07-15	58.100	60.200	62.350	58.000	1.860	3.188%	1.48万	0.00亿	0.000%
2026-07-14	58.580	58.340	59.510	55.000	-0.240	-0.410%	1.71万	0.00亿	0.000%
2026-07-13	62.870	58.580	64.550	57.930	-4.820	-7.603%	1.80万	0.00亿	0.000%
2026-07-10	58.650	63.400	64.000	58.000	4.750	8.099%	2.57万	0.00亿	0.000%
2026-07-09	59.700	58.650	60.850	55.810	-1.370	-2.283%	2.05万	0.00亿	0.000%
2026-07-08	59.470	60.020	60.200	58.300	-0.130	-0.216%	1.55万	0.00亿	0.000%
2026-07-07	59.170	60.150	60.590	57.090	0.390	0.653%	1.47万	0.00亿	0.000%
2026-07-06	59.500	59.760	64.660	58.140	0.820	1.391%	2.10万	0.00亿	0.000%
2026-07-03	59.400	58.940	60.200	58.010	-0.160	-0.271%	1.09万	0.00亿	0.000%
2026-07-02	59.880	59.100	62.920	58.910	-0.660	-1.104%	1.62万	0.00亿	0.000%
2026-07-01	57.010	59.760	60.580	56.000	2.750	4.824%	1.70万	0.00亿	0.000%
2026-06-30	58.620	57.010	59.990	56.730	-1.290	-2.213%	1.68万	0.00亿	0.000%
2026-06-29	59.210	58.300	60.860	54.890	-0.910	-1.537%	2.58万	0.00亿	0.000%
2026-06-26	62.840	59.210	63.170	58.000	-4.370	-6.873%	1.91万	0.00亿	0.000%
2026-06-25	64.080	63.580	65.330	61.200	0.560	0.889%	1.73万	0.00亿	0.000%
2026-06-24	66.460	63.020	66.550	61.840	-3.440	-5.176%	1.34万	0.00亿	0.000%
2026-06-23	65.930	66.460	67.740	64.400	1.120	1.714%	1.16万	0.00亿	0.000%
2026-06-22	67.170	65.340	67.290	62.860	-1.770	-2.637%	1.47万	0.00亿	0.000%
2026-06-18	67.110	67.110	68.360	65.920	-0.210	-0.312%	0.84万	0.00亿	0.000%
2026-06-17	69.800	67.320	69.920	67.000	-1.990	-2.871%	0.90万	0.00亿	0.000%
2026-06-16	69.020	69.310	71.290	67.380	0.440	0.639%	1.00万	0.00亿	0.000%
2026-06-15	66.730	68.870	69.500	65.800	2.870	4.348%	1.38万	0.00亿	0.000%
2026-06-12	67.540	66.000	67.830	65.150	-0.470	-0.707%	1.22万	0.00亿	0.000%
2026-06-11	70.500	66.470	70.950	65.840	-4.630	-6.512%	1.82万	0.00亿	0.000%
2026-06-10	71.160	71.100	72.350	68.940	0.040	0.056%	1.05万	0.00亿	0.000%
2026-06-09	72.720	71.060	73.980	69.600	-0.950	-1.319%	1.10万	0.00亿	0.000%
2026-06-08	71.000	72.010	73.280	68.170	-0.660	-0.908%	1.36万	0.00亿	0.000%
2026-06-05	72.770	72.670	74.850	71.600	-0.070	-0.096%	1.01万	0.00亿	0.000%
2026-06-04	71.870	72.740	73.870	71.010	0.930	1.295%	1.12万	0.00亿	0.000%
2026-06-03	73.950	71.810	73.950	69.200	-2.140	-2.894%	2.03万	0.00亿	0.000%
2026-06-02	75.790	73.950	77.480	72.790	-2.380	-3.118%	1.33万	0.00亿	0.000%
2026-06-01	73.850	76.330	78.880	73.850	1.740	2.333%	1.57万	0.00亿	0.000%
2026-05-29	77.620	74.590	80.890	73.850	-2.550	-3.306%	1.61万	0.00亿	0.000%
2026-05-28	76.220	77.140	77.520	71.670	0.900	1.180%	2.42万	0.00亿	0.000%
2026-05-27	76.390	76.240	78.880	75.010	-0.140	-0.183%	1.80万	0.00亿	0.000%
2026-05-26	78.950	76.380	78.950	74.070	-3.820	-4.763%	2.07万	0.00亿	0.000%
2026-05-25	88.290	80.200	90.190	79.180	-8.000	-9.070%	3.72万	0.00亿	0.000%
2026-05-22	85.950	88.200	88.880	83.000	3.130	3.679%	2.15万	0.00亿	0.000%
2026-05-21	87.310	85.070	88.990	85.060	-2.230	-2.554%	1.99万	0.00亿	0.000%
2026-05-20	88.960	87.300	92.990	85.660	-1.660	-1.866%	3.29万	0.00亿	0.000%
2026-05-19	84.660	88.960	89.210	84.110	5.170	6.170%	2.72万	0.00亿	0.000%
2026-05-18	83.540	83.790	86.420	81.000	0.080	0.096%	2.29万	0.00亿	0.000%
2026-05-15	87.000	83.710	88.250	82.600	-3.490	-4.002%	3.07万	0.00亿	0.000%
2026-05-14	81.990	87.200	89.880	80.290	4.910	5.967%	4.17万	0.00亿	0.000%
2026-05-13	80.400	82.290	83.510	79.320	1.900	2.363%	3.44万	0.00亿	0.000%
2026-05-12	84.800	80.390	85.500	78.690	-3.730	-4.434%	4.33万	0.00亿	0.000%
2026-05-11	85.010	84.120	87.000	81.380	-0.810	-0.954%	2.98万	0.00亿	0.000%
2026-05-08	81.500	84.930	86.000	80.210	3.430	4.209%	3.08万	0.00亿	0.000%
2026-05-07	81.700	81.500	83.050	79.030	-0.200	-0.245%	2.14万	0.00亿	0.000%
2026-05-06	82.950	81.700	86.000	81.600	-1.750	-2.097%	2.66万	0.00亿	0.000%
2026-04-30	82.170	83.450	83.990	80.300	2.000	2.455%	1.91万	0.00亿	0.000%
2026-04-29	79.870	81.450	83.130	76.010	0.740	0.917%	2.59万	0.00亿	0.000%
2026-04-28	80.660	80.710	84.480	79.720	-0.010	-0.012%	3.00万	0.00亿	0.000%
2026-04-27	78.930	80.720	80.890	76.000	1.560	1.971%	1.65万	0.00亿	0.000%
2026-04-24	75.000	79.160	80.240	73.900	4.160	5.547%	3.23万	0.00亿	0.000%
2026-04-23	76.550	75.000	76.730	73.510	-1.730	-2.255%	2.63万	0.00亿	0.000%
2026-04-22	81.680	76.730	84.660	73.180	-4.810	-5.899%	3.51万	0.00亿	0.000%
2026-04-21	81.240	81.540	83.860	79.210	-0.060	-0.074%	2.85万	0.00亿	0.000%
2026-04-20	75.990	81.600	82.760	75.640	5.070	6.625%	4.83万	0.00亿	0.000%
2026-04-17	70.000	76.530	76.810	69.900	6.000	8.507%	4.04万	0.00亿	0.000%
2026-04-16	68.140	70.530	71.380	66.100	2.730	4.027%	3.38万	0.00亿	0.000%
2026-04-15	67.370	67.800	69.500	65.500	1.310	1.970%	2.21万	0.00亿	0.000%
2026-04-14	65.750	66.490	67.800	63.590	0.840	1.280%	2.45万	0.00亿	0.000%
2026-04-13	65.730	65.650	66.390	63.460	-0.080	-0.122%	1.21万	0.00亿	0.000%
2026-04-10	64.310	65.730	68.320	62.860	2.430	3.839%	1.77万	0.00亿	0.000%
2026-04-09	63.930	63.300	63.930	61.690	-0.670	-1.047%	1.20万	0.00亿	0.000%
2026-04-08	62.740	63.970	64.760	62.470	1.620	2.598%	1.26万	0.00亿	0.000%
2026-04-07	63.980	62.350	63.980	61.830	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-03	62.280	63.330	63.800	60.770	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-02	63.510	62.330	63.590	61.710	0.000	0.000%	1.22万	0.00亿	0.000%
2026-04-01	64.000	62.890	64.260	62.180	0.000	0.000%	1.68万	0.00亿	0.000%