浙江医药（600216）历史行情

以下为浙江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	12.480	12.590	12.670	12.380	0.090	0.720%	13.01万	0.00亿	0.000%
2026-10-08	12.690	12.500	12.760	12.430	0.070	0.563%	14.24万	0.00亿	0.000%
2026-10-07	12.220	12.430	12.460	12.160	0.250	2.053%	1,020.45万	1.26亿	1.073%
2026-10-06	12.220	12.430	12.460	12.160	0.250	2.053%	1,020.45万	1.26亿	1.073%
2026-10-05	12.220	12.430	12.460	12.160	0.250	2.053%	1,020.45万	1.26亿	1.073%
2026-10-02	12.220	12.430	12.460	12.160	0.250	2.053%	1,020.45万	1.26亿	1.073%
2026-10-01	12.220	12.430	12.460	12.160	0.250	2.053%	1,020.45万	1.26亿	1.073%
2026-09-30	12.220	12.430	12.460	12.160	0.250	2.053%	10.20万	0.00亿	0.000%
2026-09-29	12.300	12.180	12.380	12.160	-0.130	-1.056%	8.33万	0.00亿	0.000%
2026-09-28	12.460	12.310	12.590	12.220	-0.020	-0.162%	10.25万	0.00亿	0.000%
2026-09-27	12.610	12.330	12.700	12.310	-0.280	-2.220%	1,053.45万	1.31亿	1.107%
2026-09-24	12.610	12.330	12.700	12.310	-0.280	-2.220%	10.53万	0.00亿	0.000%
2026-09-23	12.700	12.610	12.760	12.600	-0.110	-0.865%	7.90万	0.00亿	0.000%
2026-09-22	12.750	12.720	12.830	12.680	-0.100	-0.780%	13.02万	0.00亿	0.000%
2026-09-21	12.590	12.820	12.850	12.570	0.270	2.151%	17.06万	0.00亿	0.000%
2026-09-18	12.550	12.550	12.700	12.510	0.010	0.080%	12.18万	0.00亿	0.000%
2026-09-17	12.360	12.540	12.600	12.330	0.130	1.048%	10.21万	0.00亿	0.000%
2026-09-16	12.490	12.410	12.540	12.310	-0.080	-0.641%	9.60万	0.00亿	0.000%
2026-09-15	12.520	12.490	12.640	12.450	-0.060	-0.478%	7.82万	0.00亿	0.000%
2026-09-14	12.300	12.550	12.650	12.280	0.220	1.784%	16.56万	0.00亿	0.000%
2026-09-11	12.440	12.330	12.600	12.150	-0.220	-1.753%	16.81万	0.00亿	0.000%
2026-09-10	12.890	12.550	12.890	12.540	-0.350	-2.713%	17.28万	0.00亿	0.000%
2026-09-09	12.960	12.900	13.040	12.830	-0.050	-0.386%	12.65万	0.00亿	0.000%
2026-09-08	12.720	12.950	12.980	12.700	0.180	1.410%	15.75万	0.00亿	0.000%
2026-09-07	12.680	12.770	12.920	12.620	0.090	0.710%	12.47万	0.00亿	0.000%
2026-09-04	12.740	12.680	12.820	12.610	-0.030	-0.236%	13.65万	0.00亿	0.000%
2026-09-03	12.700	12.710	12.740	12.630	0.000	0.000%	10.14万	0.00亿	0.000%
2026-09-02	12.810	12.710	12.870	12.610	-0.170	-1.320%	13.89万	0.00亿	0.000%
2026-09-01	12.920	12.880	13.030	12.860	-0.050	-0.387%	16.96万	0.00亿	0.000%
2026-08-31	13.090	12.930	13.090	12.760	-0.260	-1.971%	20.10万	0.00亿	0.000%
2026-08-28	12.990	13.190	13.300	12.850	0.180	1.384%	24.99万	0.00亿	0.000%
2026-08-27	12.960	13.010	13.080	12.700	-0.070	-0.535%	28.94万	0.00亿	0.000%
2026-08-26	12.750	13.080	13.350	12.750	0.210	1.632%	30.22万	0.00亿	0.000%
2026-08-25	12.490	12.870	13.020	12.320	0.320	2.550%	31.20万	0.00亿	0.000%
2026-08-24	13.100	12.550	13.190	12.540	-0.680	-5.140%	39.23万	0.00亿	0.000%
2026-08-21	14.050	13.230	14.150	13.220	-1.290	-8.884%	62.00万	0.00亿	0.000%
2026-08-20	14.150	14.520	14.530	13.890	0.590	4.235%	83.51万	0.00亿	0.000%
2026-08-19	13.530	13.930	14.240	13.510	0.170	1.235%	72.98万	0.00亿	0.000%
2026-08-18	13.950	13.760	14.290	13.530	0.560	4.242%	80.59万	0.00亿	0.000%
2026-08-17	13.280	13.200	13.530	12.880	-0.130	-0.975%	40.76万	0.00亿	0.000%
2026-08-14	13.240	13.330	13.540	13.150	-0.080	-0.597%	44.07万	0.00亿	0.000%
2026-08-13	13.750	13.410	13.850	13.030	-0.360	-2.614%	88.61万	0.00亿	0.000%
2026-08-12	12.520	13.770	13.770	12.470	1.250	9.984%	68.10万	0.00亿	0.000%
2026-08-11	12.420	12.520	12.600	12.370	0.100	0.805%	23.24万	0.00亿	0.000%
2026-08-10	12.330	12.420	12.580	12.330	0.150	1.222%	27.15万	0.00亿	0.000%
2026-08-07	11.990	12.270	12.300	11.830	0.310	2.592%	24.68万	0.00亿	0.000%
2026-08-06	12.130	11.960	12.150	11.910	-0.160	-1.320%	15.17万	0.00亿	0.000%
2026-08-05	12.190	12.120	12.240	12.060	-0.070	-0.574%	13.76万	0.00亿	0.000%
2026-08-04	12.340	12.190	12.390	12.190	-0.070	-0.571%	13.54万	0.00亿	0.000%
2026-08-03	12.110	12.260	12.290	12.070	0.150	1.239%	12.83万	0.00亿	0.000%
2026-07-31	12.050	12.110	12.190	11.990	0.010	0.083%	15.47万	0.00亿	0.000%
2026-07-30	12.010	12.100	12.220	11.900	0.050	0.415%	15.71万	0.00亿	0.000%
2026-07-29	11.870	12.050	12.100	11.810	0.230	1.946%	16.84万	0.00亿	0.000%
2026-07-28	11.840	11.820	11.970	11.690	-0.090	-0.756%	10.47万	0.00亿	0.000%
2026-07-27	11.520	11.910	11.940	11.510	0.280	2.408%	14.26万	0.00亿	0.000%
2026-07-24	12.200	11.630	12.250	11.620	-0.590	-4.828%	22.00万	0.00亿	0.000%
2026-07-23	12.150	12.220	12.310	12.000	0.010	0.082%	16.30万	0.00亿	0.000%
2026-07-22	12.170	12.210	12.380	12.080	-0.050	-0.408%	21.69万	0.00亿	0.000%
2026-07-21	12.320	12.260	12.440	12.110	-0.060	-0.487%	20.40万	0.00亿	0.000%
2026-07-20	12.100	12.320	12.380	11.970	0.230	1.902%	22.16万	0.00亿	0.000%
2026-07-17	12.500	12.090	12.640	12.090	-0.500	-3.971%	25.39万	0.00亿	0.000%
2026-07-16	12.300	12.590	12.740	12.300	0.060	0.479%	29.65万	0.00亿	0.000%
2026-07-15	12.180	12.530	12.690	12.120	0.360	2.958%	31.93万	0.00亿	0.000%
2026-07-14	11.820	12.170	12.190	11.710	0.280	2.355%	22.67万	0.00亿	0.000%
2026-07-13	11.750	11.890	12.020	11.730	0.060	0.507%	18.58万	0.00亿	0.000%
2026-07-10	11.620	11.830	11.950	11.320	0.220	1.895%	21.54万	0.00亿	0.000%
2026-07-09	11.660	11.610	11.960	11.480	-0.111	-0.947%	17.96万	0.00亿	0.000%
2026-07-08	11.941	11.721	12.151	11.621	-0.100	-0.846%	21.43万	0.00亿	0.000%
2026-07-07	12.451	11.821	12.451	11.791	-0.750	-5.966%	31.68万	0.00亿	0.000%
2026-07-06	12.111	12.571	12.671	12.071	0.560	4.662%	42.59万	0.00亿	0.000%
2026-07-03	11.721	12.011	12.041	11.681	0.300	2.562%	25.34万	0.00亿	0.000%
2026-07-02	11.521	11.711	11.811	11.451	0.200	1.737%	21.60万	0.00亿	0.000%
2026-07-01	11.161	11.511	11.531	10.961	0.390	3.507%	18.08万	0.00亿	0.000%
2026-06-30	11.391	11.121	11.421	11.041	-0.310	-2.712%	15.68万	0.00亿	0.000%
2026-06-29	11.021	11.431	11.471	10.661	0.420	3.814%	22.85万	0.00亿	0.000%
2026-06-26	11.321	11.011	11.441	10.971	-0.330	-2.910%	14.71万	0.00亿	0.000%
2026-06-25	11.421	11.341	11.471	11.071	-0.200	-1.733%	16.57万	0.00亿	0.000%
2026-06-24	11.611	11.541	11.861	11.511	-0.050	-0.431%	19.62万	0.00亿	0.000%
2026-06-23	11.331	11.591	11.841	11.331	0.160	1.400%	21.07万	0.00亿	0.000%
2026-06-22	11.171	11.431	11.481	10.871	0.190	1.690%	29.08万	0.00亿	0.000%
2026-06-18	11.441	11.241	11.531	11.201	-0.250	-2.176%	24.63万	0.00亿	0.000%
2026-06-17	11.671	11.491	11.681	11.471	-0.190	-1.627%	15.17万	0.00亿	0.000%
2026-06-16	11.891	11.681	11.901	11.591	-0.210	-1.766%	14.36万	0.00亿	0.000%
2026-06-15	11.731	11.891	11.981	11.701	0.160	1.364%	14.80万	0.00亿	0.000%
2026-06-12	11.471	11.731	11.881	11.391	0.270	2.356%	23.13万	0.00亿	0.000%
2026-06-11	11.621	11.461	11.771	11.381	-0.160	-1.377%	11.38万	0.00亿	0.000%
2026-06-10	11.591	11.621	11.651	11.431	0.020	0.172%	9.64万	0.00亿	0.000%
2026-06-09	11.631	11.601	11.711	11.511	-0.040	-0.344%	9.86万	0.00亿	0.000%
2026-06-08	11.901	11.641	11.981	11.521	-0.250	-2.102%	10.91万	0.00亿	0.000%
2026-06-05	11.881	11.891	12.111	11.841	0.090	0.763%	9.43万	0.00亿	0.000%
2026-06-04	12.141	11.801	12.191	11.771	-0.320	-2.640%	12.32万	0.00亿	0.000%
2026-06-03	12.421	12.121	12.421	12.081	-0.300	-2.415%	12.06万	0.00亿	0.000%
2026-06-02	12.611	12.421	12.621	12.371	-0.190	-1.507%	9.42万	0.00亿	0.000%
2026-06-01	12.451	12.611	12.661	12.431	0.130	1.042%	10.05万	0.00亿	0.000%
2026-05-29	12.381	12.481	12.611	12.261	0.180	1.463%	14.08万	0.00亿	0.000%
2026-05-28	12.551	12.301	12.571	12.201	-0.220	-1.757%	11.69万	0.00亿	0.000%
2026-05-27	12.891	12.521	12.901	12.421	-0.390	-3.021%	16.25万	0.00亿	0.000%
2026-05-26	12.921	12.911	12.981	12.771	-0.020	-0.155%	10.37万	0.00亿	0.000%
2026-05-25	13.271	12.931	13.321	12.841	-0.400	-3.001%	19.18万	0.00亿	0.000%
2026-05-22	13.421	13.331	13.471	13.281	-0.050	-0.374%	9.02万	0.00亿	0.000%
2026-05-21	13.551	13.381	13.761	13.351	-0.190	-1.400%	14.30万	0.00亿	0.000%
2026-05-20	13.801	13.571	13.801	13.501	-0.300	-2.163%	14.34万	0.00亿	0.000%
2026-05-19	13.621	13.871	14.001	13.611	0.260	1.910%	15.06万	0.00亿	0.000%
2026-05-18	13.851	13.611	13.861	13.471	-0.270	-1.945%	17.31万	0.00亿	0.000%
2026-05-15	13.861	13.881	14.121	13.781	0.010	0.072%	16.59万	0.00亿	0.000%
2026-05-14	13.891	13.871	14.181	13.831	-0.030	-0.216%	13.93万	0.00亿	0.000%
2026-05-13	14.081	13.901	14.111	13.891	-0.190	-1.348%	13.12万	0.00亿	0.000%
2026-05-12	14.201	14.091	14.341	14.011	-0.120	-0.844%	15.65万	0.00亿	0.000%
2026-05-11	14.021	14.211	14.351	13.941	0.210	1.500%	20.72万	0.00亿	0.000%
2026-05-08	13.951	14.001	14.071	13.921	0.070	0.502%	11.69万	0.00亿	0.000%
2026-05-07	14.051	13.931	14.051	13.811	-0.120	-0.854%	16.01万	0.00亿	0.000%
2026-05-06	14.261	14.051	14.271	13.931	-0.210	-1.473%	27.15万	0.00亿	0.000%
2026-04-30	14.401	14.261	14.431	14.171	-0.160	-1.109%	15.76万	0.00亿	0.000%
2026-04-29	14.251	14.421	14.441	14.171	0.090	0.628%	15.32万	0.00亿	0.000%
2026-04-28	14.281	14.331	14.461	14.231	0.050	0.350%	14.17万	0.00亿	0.000%
2026-04-27	14.471	14.281	14.641	14.251	-0.250	-1.720%	21.85万	0.00亿	0.000%
2026-04-24	14.511	14.531	14.901	14.511	0.160	1.113%	35.65万	0.00亿	0.000%
2026-04-23	14.301	14.371	14.441	14.241	0.060	0.419%	16.46万	0.00亿	0.000%
2026-04-22	14.361	14.311	14.431	14.221	-0.120	-0.832%	19.03万	0.00亿	0.000%
2026-04-21	14.491	14.431	14.511	14.271	-0.040	-0.276%	15.09万	0.00亿	0.000%
2026-04-20	14.621	14.471	14.621	14.321	-0.150	-1.026%	21.80万	0.00亿	0.000%
2026-04-17	14.971	14.621	14.971	14.611	-0.430	-2.857%	24.96万	0.00亿	0.000%
2026-04-16	15.001	15.051	15.171	14.751	0.050	0.333%	25.96万	0.00亿	0.000%
2026-04-15	15.581	15.001	15.851	14.981	-0.390	-2.534%	33.15万	0.00亿	0.000%
2026-04-14	15.511	15.391	15.531	15.021	-0.040	-0.259%	29.74万	0.00亿	0.000%
2026-04-13	15.221	15.431	15.691	14.981	0.000	0.000%	44.84万	0.00亿	0.000%
2026-04-10	15.861	15.691	15.941	15.531	0.000	0.000%	25.84万	0.00亿	0.000%
2026-04-09	15.821	15.881	16.071	15.731	0.000	0.000%	26.13万	0.00亿	0.000%
2026-04-08	15.921	15.911	15.961	15.671	0.000	0.000%	44.46万	0.00亿	0.000%
2026-04-07	15.531	16.091	16.201	15.341	0.000	0.000%	34.03万	0.00亿	0.000%
2026-04-03	15.661	15.481	15.801	15.321	0.000	0.000%	20.94万	0.00亿	0.000%
2026-04-02	15.881	15.661	16.061	15.621	0.000	0.000%	24.27万	0.00亿	0.000%
2026-04-01	16.051	15.951	16.151	15.691	0.000	0.000%	31.58万	0.00亿	0.000%