复星医药（600196）历史行情

以下为复星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
2026-10-09	23.580	23.890	24.030	23.540	0.130	0.547%	22.95万	0.00亿	0.000%
2026-10-08	24.120	23.760	24.240	23.690	-0.260	-1.082%	29.66万	0.00亿	0.000%
2026-10-07	23.470	24.020	24.100	23.260	0.630	2.693%	3,699.18万	8.85亿	1.746%
2026-10-06	23.470	24.020	24.100	23.260	0.630	2.693%	3,699.18万	8.85亿	1.746%
2026-10-05	23.470	24.020	24.100	23.260	0.630	2.693%	3,699.18万	8.85亿	1.746%
2026-10-02	23.470	24.020	24.100	23.260	0.630	2.693%	3,699.18万	8.85亿	1.746%
2026-10-01	23.470	24.020	24.100	23.260	0.630	2.693%	3,699.18万	8.85亿	1.746%
2026-09-30	23.470	24.020	24.100	23.260	0.630	2.693%	36.99万	0.00亿	0.000%
2026-09-29	23.180	23.390	23.960	23.120	0.150	0.645%	29.06万	0.00亿	0.000%
2026-09-28	22.900	23.240	23.320	22.790	0.400	1.751%	24.66万	0.00亿	0.000%
2026-09-27	23.100	22.840	23.230	22.800	-0.290	-1.254%	1,593.70万	3.66亿	0.752%
2026-09-24	23.100	22.840	23.230	22.800	-0.290	-1.254%	15.94万	0.00亿	0.000%
2026-09-23	23.130	23.130	23.400	23.010	0.000	0.000%	18.29万	0.00亿	0.000%
2026-09-22	22.870	23.130	23.250	22.750	0.080	0.347%	31.38万	0.00亿	0.000%
2026-09-21	22.120	23.050	23.070	22.120	1.020	4.630%	35.03万	0.00亿	0.000%
2026-09-18	21.850	22.030	22.160	21.810	0.250	1.148%	14.39万	0.00亿	0.000%
2026-09-17	21.600	21.780	21.870	21.600	0.020	0.092%	8.90万	0.00亿	0.000%
2026-09-16	21.780	21.760	21.820	21.620	-0.050	-0.229%	8.25万	0.00亿	0.000%
2026-09-15	21.950	21.810	22.060	21.780	-0.140	-0.638%	7.32万	0.00亿	0.000%
2026-09-14	21.500	21.950	22.000	21.500	0.350	1.620%	13.48万	0.00亿	0.000%
2026-09-11	21.770	21.600	21.780	21.510	-0.280	-1.280%	13.96万	0.00亿	0.000%
2026-09-10	22.370	21.880	22.370	21.870	-0.560	-2.496%	20.47万	0.00亿	0.000%
2026-09-09	22.600	22.440	22.650	22.400	-0.310	-1.363%	11.93万	0.00亿	0.000%
2026-09-08	22.600	22.750	22.770	22.460	0.100	0.442%	17.73万	0.00亿	0.000%
2026-09-07	22.550	22.650	22.750	22.460	0.310	1.388%	17.80万	0.00亿	0.000%
2026-09-04	22.310	22.340	22.480	22.250	0.060	0.269%	13.40万	0.00亿	0.000%
2026-09-03	22.210	22.280	22.350	22.110	0.080	0.360%	12.45万	0.00亿	0.000%
2026-09-02	22.510	22.200	22.530	22.180	-0.300	-1.333%	18.24万	0.00亿	0.000%
2026-09-01	22.320	22.500	22.580	22.310	0.140	0.626%	13.15万	0.00亿	0.000%
2026-08-31	22.760	22.360	22.760	22.250	-0.510	-2.230%	25.38万	0.00亿	0.000%
2026-08-28	22.850	22.870	22.960	22.720	-0.020	-0.087%	15.44万	0.00亿	0.000%
2026-08-27	22.740	22.890	22.910	22.600	0.030	0.131%	20.36万	0.00亿	0.000%
2026-08-26	23.100	22.860	23.550	22.750	-0.160	-0.695%	30.14万	0.00亿	0.000%
2026-08-25	22.720	23.020	23.050	22.510	0.230	1.009%	23.05万	0.00亿	0.000%
2026-08-24	23.600	22.790	23.630	22.740	-0.770	-3.268%	35.72万	0.00亿	0.000%
2026-08-21	24.160	23.560	24.310	23.520	-1.280	-5.153%	61.17万	0.00亿	0.000%
2026-08-20	24.900	24.840	25.560	24.400	1.210	5.121%	89.81万	0.00亿	0.000%
2026-08-19	23.960	23.630	24.150	23.570	-0.400	-1.665%	22.89万	0.00亿	0.000%
2026-08-18	24.120	24.030	24.490	23.900	0.020	0.083%	28.45万	0.00亿	0.000%
2026-08-17	24.250	24.010	24.420	23.620	-0.200	-0.826%	30.38万	0.00亿	0.000%
2026-08-14	24.320	24.210	24.680	24.050	-0.220	-0.901%	29.84万	0.00亿	0.000%
2026-08-13	24.110	24.430	24.690	23.850	0.180	0.742%	36.67万	0.00亿	0.000%
2026-08-12	24.340	24.250	24.700	24.060	-0.080	-0.329%	30.06万	0.00亿	0.000%
2026-08-11	23.920	24.330	24.860	23.880	0.210	0.871%	48.73万	0.00亿	0.000%
2026-08-10	24.000	24.120	24.550	23.900	0.370	1.558%	49.55万	0.00亿	0.000%
2026-08-07	22.760	23.750	23.760	22.640	0.990	4.350%	46.70万	0.00亿	0.000%
2026-08-06	22.960	22.760	23.070	22.690	-0.190	-0.828%	18.32万	0.00亿	0.000%
2026-08-05	23.100	22.950	23.160	22.780	-0.240	-1.035%	23.27万	0.00亿	0.000%
2026-08-04	23.280	23.190	23.540	23.150	0.040	0.173%	21.97万	0.00亿	0.000%
2026-08-03	23.240	23.150	23.360	23.100	-0.080	-0.344%	14.34万	0.00亿	0.000%
2026-07-31	23.000	23.230	23.270	22.900	0.060	0.259%	17.71万	0.00亿	0.000%
2026-07-30	23.020	23.170	23.290	22.810	0.170	0.739%	20.37万	0.00亿	0.000%
2026-07-29	22.630	23.000	23.100	22.630	0.380	1.680%	17.62万	0.00亿	0.000%
2026-07-28	22.620	22.620	22.890	22.520	-0.130	-0.571%	13.72万	0.00亿	0.000%
2026-07-27	22.350	22.750	22.850	22.220	0.466	2.091%	19.25万	0.00亿	0.000%
2026-07-24	23.124	22.284	23.264	22.254	-1.040	-4.459%	29.28万	0.00亿	0.000%
2026-07-23	23.254	23.324	23.454	23.084	-0.260	-1.102%	20.72万	0.00亿	0.000%
2026-07-22	23.114	23.584	23.844	23.044	0.280	1.202%	29.54万	0.00亿	0.000%
2026-07-21	23.404	23.304	23.634	22.944	-0.310	-1.313%	32.19万	0.00亿	0.000%
2026-07-20	22.964	23.614	23.624	22.854	0.600	2.607%	35.92万	0.00亿	0.000%
2026-07-17	24.084	23.014	24.314	22.964	-1.310	-5.386%	48.01万	0.00亿	0.000%
2026-07-16	24.214	24.324	24.794	23.854	-0.130	-0.532%	49.61万	0.00亿	0.000%
2026-07-15	23.484	24.454	24.574	23.364	0.790	3.338%	59.64万	0.00亿	0.000%
2026-07-14	23.164	23.664	23.854	22.984	0.260	1.111%	39.58万	0.00亿	0.000%
2026-07-13	22.914	23.404	23.494	22.864	0.340	1.474%	37.52万	0.00亿	0.000%
2026-07-10	22.494	23.064	23.354	22.084	0.500	2.216%	37.76万	0.00亿	0.000%
2026-07-09	22.354	22.564	22.994	22.114	0.000	0.000%	26.66万	0.00亿	0.000%
2026-07-08	22.814	22.564	23.264	22.494	-0.240	-1.052%	23.87万	0.00亿	0.000%
2026-07-07	23.434	22.804	23.514	22.804	-0.890	-3.756%	34.41万	0.00亿	0.000%
2026-07-06	22.894	23.694	23.854	22.624	0.790	3.449%	53.24万	0.00亿	0.000%
2026-07-03	22.814	22.904	23.144	22.534	0.260	1.148%	29.79万	0.00亿	0.000%
2026-07-02	22.774	22.644	23.244	22.574	-0.090	-0.396%	38.18万	0.00亿	0.000%
2026-07-01	21.824	22.734	22.804	21.514	0.650	2.943%	45.12万	0.00亿	0.000%
2026-06-30	22.344	22.084	22.344	21.684	-0.260	-1.164%	34.61万	0.00亿	0.000%
2026-06-29	20.734	22.344	22.364	20.464	1.520	7.299%	51.35万	0.00亿	0.000%
2026-06-26	21.644	20.824	22.024	20.814	-0.970	-4.451%	26.29万	0.00亿	0.000%
2026-06-25	21.794	21.794	22.094	21.234	-0.320	-1.447%	28.87万	0.00亿	0.000%
2026-06-24	21.964	22.114	22.484	21.824	0.240	1.097%	33.41万	0.00亿	0.000%
2026-06-23	21.654	21.874	22.394	21.564	0.200	0.923%	31.81万	0.00亿	0.000%
2026-06-22	21.314	21.674	21.694	20.664	0.270	1.261%	23.88万	0.00亿	0.000%
2026-06-18	21.144	21.404	21.694	20.864	0.210	0.991%	20.30万	0.00亿	0.000%
2026-06-17	21.414	21.194	21.564	21.094	-0.270	-1.258%	18.32万	0.00亿	0.000%
2026-06-16	21.924	21.464	21.924	21.464	-0.460	-2.098%	16.72万	0.00亿	0.000%
2026-06-15	21.964	21.924	22.174	21.784	-0.050	-0.228%	16.80万	0.00亿	0.000%
2026-06-12	21.464	21.974	22.044	21.304	0.580	2.711%	19.37万	0.00亿	0.000%
2026-06-11	21.614	21.394	21.764	21.284	-0.330	-1.519%	15.80万	0.00亿	0.000%
2026-06-10	21.384	21.724	21.764	21.314	0.280	1.306%	15.38万	0.00亿	0.000%
2026-06-09	21.274	21.444	21.474	20.994	0.180	0.847%	11.52万	0.00亿	0.000%
2026-06-08	21.424	21.264	21.784	21.064	-0.370	-1.710%	16.11万	0.00亿	0.000%
2026-06-05	21.704	21.634	21.894	21.604	0.200	0.933%	16.38万	0.00亿	0.000%
2026-06-04	21.814	21.434	21.894	21.294	-0.360	-1.652%	18.40万	0.00亿	0.000%
2026-06-03	22.254	21.794	22.384	21.734	-0.540	-2.418%	24.64万	0.00亿	0.000%
2026-06-02	22.564	22.334	22.634	22.264	-0.270	-1.194%	18.74万	0.00亿	0.000%
2026-06-01	22.874	22.604	23.214	22.524	-0.260	-1.137%	25.05万	0.00亿	0.000%
2026-05-29	22.384	22.864	23.214	22.384	0.500	2.236%	26.17万	0.00亿	0.000%
2026-05-28	22.824	22.364	22.964	22.254	-0.570	-2.485%	16.40万	0.00亿	0.000%
2026-05-27	22.794	22.934	23.114	22.374	0.150	0.658%	22.75万	0.00亿	0.000%
2026-05-26	22.854	22.784	22.974	22.694	-0.130	-0.567%	11.57万	0.00亿	0.000%
2026-05-25	22.984	22.914	23.094	22.694	-0.100	-0.435%	14.95万	0.00亿	0.000%
2026-05-22	23.394	23.014	23.464	22.914	-0.310	-1.329%	21.43万	0.00亿	0.000%
2026-05-21	23.674	23.324	23.994	23.294	-0.310	-1.312%	19.60万	0.00亿	0.000%
2026-05-20	23.714	23.634	23.864	23.564	-0.170	-0.714%	10.97万	0.00亿	0.000%
2026-05-19	23.634	23.804	23.854	23.604	0.130	0.549%	10.45万	0.00亿	0.000%
2026-05-18	23.704	23.674	23.714	23.384	-0.070	-0.295%	14.18万	0.00亿	0.000%
2026-05-15	24.094	23.744	24.234	23.644	-0.370	-1.534%	18.92万	0.00亿	0.000%
2026-05-14	24.634	24.114	24.794	24.114	-0.470	-1.912%	21.65万	0.00亿	0.000%
2026-05-13	24.794	24.584	24.874	24.544	-0.350	-1.404%	19.47万	0.00亿	0.000%
2026-05-12	24.914	24.934	25.234	24.574	-0.070	-0.280%	31.05万	0.00亿	0.000%
2026-05-11	24.574	25.004	25.034	24.444	0.570	2.333%	39.51万	0.00亿	0.000%
2026-05-08	24.384	24.434	24.514	24.314	0.090	0.370%	19.48万	0.00亿	0.000%
2026-05-07	24.404	24.344	24.584	24.274	-0.040	-0.164%	20.71万	0.00亿	0.000%
2026-05-06	24.444	24.384	24.574	24.294	-0.120	-0.490%	23.51万	0.00亿	0.000%
2026-04-30	24.884	24.504	24.884	24.504	-0.390	-1.567%	27.64万	0.00亿	0.000%
2026-04-29	25.074	24.894	25.274	24.674	-0.020	-0.080%	25.19万	0.00亿	0.000%
2026-04-28	25.114	24.914	25.504	24.814	-0.070	-0.280%	24.67万	0.00亿	0.000%
2026-04-27	24.914	24.984	25.024	24.834	-0.010	-0.040%	11.59万	0.00亿	0.000%
2026-04-24	25.274	24.994	25.284	24.874	-0.190	-0.754%	12.24万	0.00亿	0.000%
2026-04-23	25.284	25.184	25.444	25.094	-0.020	-0.079%	15.66万	0.00亿	0.000%
2026-04-22	25.264	25.204	25.434	25.094	-0.040	-0.158%	17.64万	0.00亿	0.000%
2026-04-21	25.484	25.244	25.664	25.144	-0.240	-0.942%	13.47万	0.00亿	0.000%
2026-04-20	25.694	25.484	25.734	25.404	-0.280	-1.087%	15.10万	0.00亿	0.000%
2026-04-17	26.214	25.764	26.214	25.684	-0.550	-2.090%	20.32万	0.00亿	0.000%
2026-04-16	26.484	26.314	26.484	26.224	-0.100	-0.379%	15.83万	0.00亿	0.000%
2026-04-15	26.524	26.414	26.704	26.164	0.340	1.304%	30.98万	0.00亿	0.000%
2026-04-14	25.944	26.074	26.074	25.624	0.110	0.424%	16.73万	0.00亿	0.000%
2026-04-13	25.944	25.964	26.154	25.794	0.000	0.000%	12.46万	0.00亿	0.000%
2026-04-10	26.134	26.094	26.384	26.004	0.000	0.000%	15.36万	0.00亿	0.000%
2026-04-09	26.254	26.174	26.614	26.074	0.000	0.000%	18.23万	0.00亿	0.000%
2026-04-08	26.574	26.414	26.654	26.114	0.000	0.000%	21.37万	0.00亿	0.000%
2026-04-07	26.494	26.294	26.614	25.934	0.000	0.000%	16.76万	0.00亿	0.000%
2026-04-03	26.344	26.314	26.564	26.234	0.000	0.000%	19.58万	0.00亿	0.000%
2026-04-02	26.634	26.674	26.964	26.444	0.000	0.000%	32.09万	0.00亿	0.000%
2026-04-01	26.554	26.684	26.764	26.124	0.000	0.000%	28.84万	0.00亿	0.000%