百诚医药（301096）历史行情

以下为百诚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	47.780	49.300	50.990	47.000	2.210	4.693%	401.10万	1.98亿	4.826%
2026-10-01	47.780	49.300	50.990	47.000	2.210	4.693%	401.10万	1.98亿	4.826%
2026-09-30	47.780	49.300	50.990	47.000	2.210	4.693%	4.01万	0.00亿	0.000%
2026-09-29	46.100	47.090	48.290	45.620	1.100	2.392%	2.73万	0.00亿	0.000%
2026-09-28	47.820	45.990	48.880	45.500	-2.240	-4.644%	3.94万	0.00亿	0.000%
2026-09-27	51.600	48.230	51.600	48.040	-2.610	-5.134%	345.54万	1.71亿	4.157%
2026-09-24	51.600	48.230	51.600	48.040	-2.610	-5.134%	3.46万	0.00亿	0.000%
2026-09-23	49.600	50.840	50.950	48.710	0.640	1.275%	4.10万	0.00亿	0.000%
2026-09-22	52.290	50.200	52.970	49.020	-2.750	-5.194%	4.30万	0.00亿	0.000%
2026-09-21	52.550	52.950	53.980	52.020	0.270	0.513%	3.70万	0.00亿	0.000%
2026-09-18	51.600	52.680	53.880	51.010	2.330	4.628%	4.77万	0.00亿	0.000%
2026-09-17	51.500	50.350	51.970	50.170	-1.390	-2.687%	2.64万	0.00亿	0.000%
2026-09-16	49.180	51.740	52.250	48.710	2.230	4.504%	3.49万	0.00亿	0.000%
2026-09-15	50.600	49.510	51.500	49.070	-1.270	-2.501%	3.63万	0.00亿	0.000%
2026-09-14	48.010	50.780	50.800	47.850	2.700	5.616%	4.57万	0.00亿	0.000%
2026-09-11	48.660	48.080	50.600	47.800	-0.420	-0.866%	5.62万	0.00亿	0.000%
2026-09-10	46.700	48.500	49.300	45.880	1.880	4.033%	5.94万	0.00亿	0.000%
2026-09-09	43.680	46.620	46.850	43.230	2.580	5.858%	3.94万	0.00亿	0.000%
2026-09-08	43.260	44.040	44.450	43.220	0.350	0.801%	2.65万	0.00亿	0.000%
2026-09-07	43.770	43.690	44.460	43.250	0.220	0.506%	1.78万	0.00亿	0.000%
2026-09-04	43.550	43.470	44.000	43.200	0.090	0.207%	1.48万	0.00亿	0.000%
2026-09-03	43.590	43.380	44.000	42.900	0.020	0.046%	1.60万	0.00亿	0.000%
2026-09-02	43.100	43.360	44.260	42.870	-0.270	-0.619%	2.28万	0.00亿	0.000%
2026-09-01	46.150	43.630	46.670	43.520	-2.810	-6.051%	3.62万	0.00亿	0.000%
2026-08-31	44.530	46.440	46.800	44.070	1.910	4.289%	3.07万	0.00亿	0.000%
2026-08-28	45.000	44.530	45.750	44.000	-0.400	-0.890%	3.16万	0.00亿	0.000%
2026-08-27	44.050	44.930	46.360	43.900	-1.850	-3.955%	4.89万	0.00亿	0.000%
2026-08-26	47.640	46.780	48.270	46.350	-1.290	-2.684%	2.13万	0.00亿	0.000%
2026-08-25	47.840	48.070	48.380	47.150	-0.130	-0.270%	2.01万	0.00亿	0.000%
2026-08-24	49.190	48.200	50.760	47.600	-1.570	-3.155%	2.34万	0.00亿	0.000%
2026-08-21	49.880	49.770	50.100	48.800	-1.130	-2.220%	2.47万	0.00亿	0.000%
2026-08-20	49.920	50.900	51.980	49.440	2.130	4.367%	3.58万	0.00亿	0.000%
2026-08-19	50.500	48.770	50.940	48.730	-1.980	-3.901%	2.16万	0.00亿	0.000%
2026-08-18	50.900	50.750	50.950	49.480	0.240	0.475%	2.52万	0.00亿	0.000%
2026-08-17	49.850	50.510	50.520	48.700	0.450	0.899%	3.35万	0.00亿	0.000%
2026-08-14	49.200	50.060	50.090	47.550	0.700	1.418%	4.44万	0.00亿	0.000%
2026-08-13	47.610	49.360	50.650	46.660	1.250	2.598%	5.11万	0.00亿	0.000%
2026-08-12	46.400	48.110	48.840	46.400	1.270	2.711%	3.76万	0.00亿	0.000%
2026-08-11	45.180	46.840	48.000	44.680	1.080	2.360%	4.77万	0.00亿	0.000%
2026-08-10	45.200	45.760	48.040	45.000	1.080	2.417%	4.93万	0.00亿	0.000%
2026-08-07	41.830	44.680	44.720	41.480	2.840	6.788%	3.40万	0.00亿	0.000%
2026-08-06	41.500	41.840	42.010	41.080	0.340	0.819%	1.83万	0.00亿	0.000%
2026-08-05	40.690	41.500	41.590	40.290	0.790	1.941%	1.82万	0.00亿	0.000%
2026-08-04	39.250	40.710	40.850	39.250	2.110	5.466%	2.83万	0.00亿	0.000%
2026-08-03	37.830	38.600	39.100	37.620	0.780	2.062%	3.49万	0.00亿	0.000%
2026-07-31	36.550	37.820	38.510	36.160	1.860	5.172%	3.59万	0.00亿	0.000%
2026-07-30	38.150	35.960	38.730	35.850	-2.440	-6.354%	3.41万	0.00亿	0.000%
2026-07-29	38.850	38.400	39.180	37.610	-0.290	-0.750%	2.72万	0.00亿	0.000%
2026-07-28	38.530	38.690	40.100	38.200	-0.510	-1.301%	2.87万	0.00亿	0.000%
2026-07-27	38.380	39.200	40.770	38.120	0.800	2.083%	4.14万	0.00亿	0.000%
2026-07-24	38.800	38.400	39.480	37.910	-0.900	-2.290%	2.34万	0.00亿	0.000%
2026-07-23	38.980	39.300	39.800	38.110	-0.070	-0.178%	2.96万	0.00亿	0.000%
2026-07-22	38.490	39.370	41.150	38.090	0.180	0.459%	5.09万	0.00亿	0.000%
2026-07-21	38.830	39.190	40.320	35.200	0.400	1.031%	9.45万	0.00亿	0.000%
2026-07-20	39.420	38.790	42.470	36.000	-2.800	-6.732%	14.69万	0.00亿	0.000%
2026-07-17	51.010	41.590	51.710	41.590	-10.400	-20.004%	8.79万	0.00亿	0.000%
2026-07-16	51.000	51.990	53.600	51.000	-0.210	-0.402%	4.33万	0.00亿	0.000%
2026-07-15	50.500	52.200	52.750	50.200	1.650	3.264%	3.31万	0.00亿	0.000%
2026-07-14	48.950	50.550	50.680	47.600	1.610	3.290%	2.75万	0.00亿	0.000%
2026-07-13	50.700	48.940	50.930	48.890	-1.760	-3.471%	2.87万	0.00亿	0.000%
2026-07-10	49.040	50.700	52.360	48.720	1.480	3.007%	3.39万	0.00亿	0.000%
2026-07-09	49.880	49.220	51.450	47.210	-0.410	-0.826%	4.59万	0.00亿	0.000%
2026-07-08	52.900	49.630	54.290	49.310	-3.470	-6.535%	4.35万	0.00亿	0.000%
2026-07-07	52.440	53.100	54.890	51.500	-0.220	-0.413%	3.48万	0.00亿	0.000%
2026-07-06	55.800	53.320	57.160	52.880	-3.510	-6.176%	4.69万	0.00亿	0.000%
2026-07-03	56.650	56.830	58.250	54.600	1.080	1.937%	3.32万	0.00亿	0.000%
2026-07-02	57.010	55.750	58.680	55.530	-1.910	-3.313%	3.66万	0.00亿	0.000%
2026-07-01	57.200	57.660	58.210	54.800	0.470	0.822%	3.76万	0.00亿	0.000%
2026-06-30	57.800	57.190	58.300	55.920	-0.900	-1.549%	3.67万	0.00亿	0.000%
2026-06-29	60.500	58.090	60.500	56.700	-1.660	-2.778%	6.45万	0.00亿	0.000%
2026-06-26	53.120	59.750	60.000	52.500	6.640	12.502%	8.41万	0.00亿	0.000%
2026-06-25	53.040	53.110	53.740	51.500	-0.090	-0.169%	1.99万	0.00亿	0.000%
2026-06-24	53.100	53.200	54.380	52.500	-0.400	-0.746%	2.42万	0.00亿	0.000%
2026-06-23	53.100	53.600	54.460	52.540	0.530	0.999%	2.24万	0.00亿	0.000%
2026-06-22	55.550	53.070	56.100	51.500	-2.650	-4.756%	3.54万	0.00亿	0.000%
2026-06-18	54.600	55.720	57.440	54.500	0.580	1.052%	2.32万	0.00亿	0.000%
2026-06-17	54.450	55.140	56.100	54.250	0.140	0.255%	2.47万	0.00亿	0.000%
2026-06-16	56.630	55.000	56.740	54.730	-1.620	-2.861%	2.47万	0.00亿	0.000%
2026-06-15	53.980	56.620	56.700	53.810	2.600	4.813%	3.16万	0.00亿	0.000%
2026-06-12	54.450	54.020	55.200	53.580	-0.860	-1.567%	1.80万	0.00亿	0.000%
2026-06-11	55.900	54.880	56.490	53.700	-1.720	-3.039%	2.93万	0.00亿	0.000%
2026-06-10	57.190	56.600	57.890	55.340	-1.120	-1.940%	1.78万	0.00亿	0.000%
2026-06-09	57.600	57.720	58.000	55.000	0.490	0.856%	2.66万	0.00亿	0.000%
2026-06-08	57.300	57.230	59.920	56.960	-1.500	-2.554%	3.01万	0.00亿	0.000%
2026-06-05	58.570	58.730	59.550	57.230	-0.010	-0.017%	3.04万	0.00亿	0.000%
2026-06-04	54.760	58.740	58.990	54.110	3.960	7.229%	5.14万	0.00亿	0.000%
2026-06-03	56.510	54.780	56.950	53.750	-1.570	-2.786%	5.07万	0.00亿	0.000%
2026-06-02	58.000	56.350	60.410	56.310	-2.050	-3.510%	7.12万	0.00亿	0.000%
2026-06-01	54.000	58.400	61.510	52.260	-6.200	-9.598%	11.03万	0.00亿	0.000%
2026-05-22	65.000	64.600	65.880	62.370	0.180	0.279%	3.81万	0.00亿	0.000%
2026-05-21	62.450	64.420	65.960	62.280	2.050	3.287%	4.79万	0.00亿	0.000%
2026-05-20	62.000	62.370	62.600	60.410	0.130	0.209%	2.14万	0.00亿	0.000%
2026-05-19	63.600	62.240	63.600	61.600	-1.040	-1.643%	2.19万	0.00亿	0.000%
2026-05-18	64.050	63.280	64.450	62.900	-0.400	-0.628%	2.46万	0.00亿	0.000%
2026-05-15	64.560	63.680	65.600	62.240	-0.130	-0.204%	3.42万	0.00亿	0.000%
2026-05-14	63.700	63.810	65.520	63.700	0.120	0.188%	4.41万	0.00亿	0.000%
2026-05-13	64.000	63.690	64.400	63.330	0.160	0.252%	2.66万	0.00亿	0.000%
2026-05-12	63.820	63.530	65.180	62.690	-0.290	-0.454%	2.76万	0.00亿	0.000%
2026-05-11	60.440	63.820	64.330	58.500	3.340	5.522%	5.36万	0.00亿	0.000%
2026-05-08	60.700	60.480	61.390	59.550	0.050	0.083%	3.06万	0.00亿	0.000%
2026-05-07	59.550	60.430	60.520	58.800	0.630	1.054%	3.31万	0.00亿	0.000%
2026-05-06	58.590	59.800	60.300	58.160	1.240	2.117%	4.01万	0.00亿	0.000%
2026-04-30	55.800	58.560	58.780	55.550	2.610	4.665%	4.13万	0.00亿	0.000%
2026-04-29	55.570	55.950	57.120	55.570	-0.530	-0.938%	2.09万	0.00亿	0.000%
2026-04-28	58.480	56.480	58.480	56.100	-1.830	-3.138%	2.26万	0.00亿	0.000%
2026-04-27	56.900	58.310	58.680	56.280	1.200	2.101%	2.98万	0.00亿	0.000%
2026-04-24	57.000	57.110	57.820	55.100	-0.080	-0.140%	3.45万	0.00亿	0.000%
2026-04-23	57.100	57.190	58.300	56.690	-0.480	-0.832%	2.08万	0.00亿	0.000%
2026-04-22	56.200	57.670	57.880	55.900	1.290	2.288%	2.26万	0.00亿	0.000%
2026-04-21	57.040	56.380	57.190	55.390	-0.650	-1.140%	2.64万	0.00亿	0.000%
2026-04-20	57.950	57.030	58.700	56.550	-0.910	-1.571%	2.85万	0.00亿	0.000%
2026-04-17	57.550	57.940	58.480	56.500	-0.250	-0.430%	2.78万	0.00亿	0.000%
2026-04-16	56.380	58.190	58.500	55.300	1.700	3.009%	4.84万	0.00亿	0.000%
2026-04-15	55.990	56.490	58.500	55.180	1.360	2.467%	4.40万	0.00亿	0.000%
2026-04-14	54.290	55.130	55.350	53.800	0.930	1.716%	2.55万	0.00亿	0.000%
2026-04-13	54.500	54.200	55.550	53.780	-0.630	-1.149%	2.73万	0.00亿	0.000%
2026-04-10	53.000	54.830	55.190	53.000	1.640	3.083%	3.25万	0.00亿	0.000%
2026-04-09	53.990	53.190	54.330	52.700	-0.500	-0.931%	2.14万	0.00亿	0.000%
2026-04-08	53.000	53.690	54.000	52.630	1.040	1.975%	2.76万	0.00亿	0.000%
2026-04-07	50.900	52.650	53.000	50.510	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-03	52.750	50.960	52.980	50.570	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-02	53.320	53.100	55.260	52.630	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-01	51.260	53.990	54.080	50.820	0.000	0.000%	4.14万	0.00亿	0.000%