达仁堂（600329）历史行情

以下为达仁堂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
2026-10-08	35.400	35.580	35.640	35.160	0.260	0.736%	121.25万	0.43亿	0.214%
2026-10-07	34.850	35.320	35.430	34.610	0.720	2.081%	199.53万	0.70亿	0.352%
2026-10-06	34.850	35.320	35.430	34.610	0.720	2.081%	199.53万	0.70亿	0.352%
2026-10-05	34.850	35.320	35.430	34.610	0.720	2.081%	199.53万	0.70亿	0.352%
2026-10-02	34.850	35.320	35.430	34.610	0.720	2.081%	199.53万	0.70亿	0.352%
2026-10-01	34.850	35.320	35.430	34.610	0.720	2.081%	199.53万	0.70亿	0.352%
2026-09-30	34.850	35.320	35.430	34.610	0.720	2.081%	2.00万	0.00亿	0.000%
2026-09-29	35.000	34.600	35.400	34.540	-0.580	-1.649%	1.56万	0.00亿	0.000%
2026-09-28	35.140	35.180	35.500	34.800	0.050	0.142%	1.68万	0.00亿	0.000%
2026-09-27	35.470	35.130	35.570	35.000	-0.260	-0.735%	149.55万	0.53亿	0.264%
2026-09-24	35.470	35.130	35.570	35.000	-0.260	-0.735%	1.50万	0.00亿	0.000%
2026-09-23	35.110	35.390	35.680	34.990	0.290	0.826%	1.59万	0.00亿	0.000%
2026-09-22	35.170	35.100	35.300	35.000	-0.100	-0.284%	1.37万	0.00亿	0.000%
2026-09-21	34.510	35.200	35.360	34.510	0.690	1.999%	2.32万	0.00亿	0.000%
2026-09-18	34.050	34.510	34.510	34.040	0.470	1.381%	1.42万	0.00亿	0.000%
2026-09-17	34.250	34.040	34.400	34.010	-0.070	-0.205%	1.33万	0.00亿	0.000%
2026-09-16	34.000	34.110	34.240	33.830	0.030	0.088%	1.69万	0.00亿	0.000%
2026-09-15	34.560	34.080	34.600	34.000	-0.550	-1.588%	1.73万	0.00亿	0.000%
2026-09-14	34.490	34.630	34.770	34.350	0.100	0.290%	1.31万	0.00亿	0.000%
2026-09-11	34.880	34.530	35.000	34.280	-0.480	-1.371%	1.79万	0.00亿	0.000%
2026-09-10	35.200	35.010	35.200	34.830	-0.220	-0.624%	1.55万	0.00亿	0.000%
2026-09-09	35.620	35.230	35.650	35.130	-0.390	-1.095%	1.76万	0.00亿	0.000%
2026-09-08	35.590	35.620	35.700	35.400	0.130	0.366%	1.28万	0.00亿	0.000%
2026-09-07	35.970	35.490	36.170	35.440	-0.470	-1.307%	2.74万	0.00亿	0.000%
2026-09-04	35.990	35.960	36.280	35.900	-0.020	-0.056%	1.93万	0.00亿	0.000%
2026-09-03	35.790	35.980	36.110	35.730	0.120	0.335%	1.46万	0.00亿	0.000%
2026-09-02	36.060	35.860	36.330	35.780	-0.260	-0.720%	1.68万	0.00亿	0.000%
2026-09-01	35.950	36.120	36.350	35.800	0.080	0.222%	1.91万	0.00亿	0.000%
2026-08-31	36.630	36.040	36.630	35.950	-0.390	-1.071%	2.45万	0.00亿	0.000%
2026-08-28	36.400	36.430	36.630	36.150	0.030	0.082%	1.33万	0.00亿	0.000%
2026-08-27	36.570	36.400	36.780	36.060	-0.180	-0.492%	1.91万	0.00亿	0.000%
2026-08-26	36.130	36.580	36.940	36.120	0.500	1.386%	2.77万	0.00亿	0.000%
2026-08-25	35.600	36.080	36.230	35.600	0.360	1.008%	1.84万	0.00亿	0.000%
2026-08-24	35.530	35.720	35.900	35.110	0.370	1.047%	2.78万	0.00亿	0.000%
2026-08-21	36.180	35.350	36.180	35.320	-0.930	-2.563%	3.13万	0.00亿	0.000%
2026-08-20	35.930	36.280	36.460	35.700	0.630	1.767%	3.18万	0.00亿	0.000%
2026-08-19	35.930	35.650	36.260	35.650	-0.210	-0.586%	2.50万	0.00亿	0.000%
2026-08-18	35.980	35.860	36.190	35.730	-0.300	-0.830%	2.17万	0.00亿	0.000%
2026-08-17	35.600	36.160	36.170	35.120	-0.010	-0.028%	3.73万	0.00亿	0.000%
2026-08-14	36.700	36.170	36.980	36.060	-0.620	-1.685%	3.77万	0.00亿	0.000%
2026-08-13	36.740	36.790	37.140	36.320	0.070	0.191%	3.31万	0.00亿	0.000%
2026-08-12	36.680	36.720	37.160	36.460	-0.070	-0.190%	2.71万	0.00亿	0.000%
2026-08-11	37.020	36.790	37.480	36.760	-0.420	-1.129%	3.41万	0.00亿	0.000%
2026-08-10	37.500	37.210	37.700	37.100	0.030	0.081%	3.61万	0.00亿	0.000%
2026-08-07	36.880	37.180	37.300	36.540	0.310	0.841%	3.09万	0.00亿	0.000%
2026-08-06	37.280	36.870	37.400	36.510	-0.430	-1.153%	3.90万	0.00亿	0.000%
2026-08-05	37.810	37.300	37.860	37.170	-0.510	-1.349%	3.32万	0.00亿	0.000%
2026-08-04	37.980	37.810	38.300	37.700	-0.040	-0.106%	2.44万	0.00亿	0.000%
2026-08-03	38.280	37.850	38.660	37.750	-0.440	-1.149%	3.39万	0.00亿	0.000%
2026-07-31	37.900	38.290	38.430	37.860	-0.010	-0.026%	3.26万	0.00亿	0.000%
2026-07-30	38.000	38.300	38.920	37.700	0.200	0.525%	4.17万	0.00亿	0.000%
2026-07-29	36.580	38.100	38.240	36.400	1.670	4.584%	6.35万	0.00亿	0.000%
2026-07-28	37.000	36.430	37.180	36.100	-0.550	-1.487%	3.61万	0.00亿	0.000%
2026-07-27	36.600	36.980	37.250	36.470	0.370	1.011%	3.24万	0.00亿	0.000%
2026-07-24	37.800	36.610	37.880	36.610	-0.910	-2.425%	3.37万	0.00亿	0.000%
2026-07-23	37.400	37.520	37.940	37.360	-0.170	-0.451%	3.04万	0.00亿	0.000%
2026-07-22	38.000	37.690	38.390	37.380	-0.420	-1.102%	4.39万	0.00亿	0.000%
2026-07-21	38.660	38.110	39.390	38.030	-0.750	-1.930%	5.67万	0.00亿	0.000%
2026-07-20	37.930	38.860	39.110	37.470	0.950	2.506%	6.07万	0.00亿	0.000%
2026-07-17	38.970	37.910	38.970	37.770	-1.030	-2.645%	5.69万	0.00亿	0.000%
2026-07-16	38.230	38.940	39.390	37.840	0.220	0.568%	6.15万	0.00亿	0.000%
2026-07-15	38.560	38.720	39.140	38.100	-0.670	-1.701%	7.53万	0.00亿	0.000%
2026-07-14	38.070	39.390	39.450	37.730	0.960	2.498%	6.72万	0.00亿	0.000%
2026-07-13	37.190	38.430	38.740	37.150	1.380	3.725%	6.28万	0.00亿	0.000%
2026-07-10	37.800	37.050	37.900	36.600	-0.810	-2.139%	6.48万	0.00亿	0.000%
2026-07-09	37.240	37.860	37.910	37.020	0.220	0.584%	5.21万	0.00亿	0.000%
2026-07-08	37.320	37.640	38.020	36.740	0.450	1.210%	4.26万	0.00亿	0.000%
2026-07-07	37.750	37.190	37.860	37.000	-0.560	-1.483%	3.31万	0.00亿	0.000%
2026-07-06	37.390	37.750	37.960	36.870	0.120	0.319%	4.67万	0.00亿	0.000%
2026-07-03	37.080	37.630	38.000	37.030	0.870	2.367%	5.48万	0.00亿	0.000%
2026-07-02	35.990	36.760	36.940	35.940	0.770	2.139%	5.43万	0.00亿	0.000%
2026-07-01	34.810	35.990	36.040	34.280	1.110	3.182%	5.12万	0.00亿	0.000%
2026-06-30	35.400	34.880	35.550	34.470	-0.750	-2.105%	3.55万	0.00亿	0.000%
2026-06-29	33.160	35.630	35.850	32.360	2.470	7.449%	7.53万	0.00亿	0.000%
2026-06-26	34.460	33.160	34.510	33.160	-1.450	-4.190%	4.56万	0.00亿	0.000%
2026-06-25	35.360	34.610	35.360	34.090	-0.980	-2.754%	4.93万	0.00亿	0.000%
2026-06-24	35.640	35.590	36.210	35.320	0.160	0.452%	3.56万	0.00亿	0.000%
2026-06-23	35.240	35.430	36.280	35.160	-0.020	-0.056%	3.47万	0.00亿	0.000%
2026-06-22	35.360	35.450	35.520	34.120	-0.050	-0.141%	4.62万	0.00亿	0.000%
2026-06-18	35.390	35.500	36.060	34.950	0.110	0.311%	2.88万	0.00亿	0.000%
2026-06-17	35.890	35.390	35.940	35.340	-0.500	-1.393%	2.14万	0.00亿	0.000%
2026-06-16	36.380	35.890	36.420	35.580	-0.540	-1.482%	2.75万	0.00亿	0.000%
2026-06-15	35.960	36.430	36.490	35.860	0.470	1.307%	3.09万	0.00亿	0.000%
2026-06-12	35.180	35.960	36.230	34.590	0.790	2.246%	3.36万	0.00亿	0.000%
2026-06-11	35.430	35.170	36.040	35.060	-0.710	-1.979%	2.40万	0.00亿	0.000%
2026-06-10	35.360	35.880	35.910	34.960	0.470	1.327%	3.05万	0.00亿	0.000%
2026-06-09	36.160	35.410	36.210	34.940	-0.750	-2.074%	3.96万	0.00亿	0.000%
2026-06-08	36.490	36.160	37.010	35.940	-0.700	-1.899%	3.19万	0.00亿	0.000%
2026-06-05	37.540	36.860	37.860	36.760	-0.430	-1.153%	3.02万	0.00亿	0.000%
2026-06-04	37.040	37.290	37.310	36.480	0.320	0.866%	3.46万	0.00亿	0.000%
2026-06-03	37.050	36.970	37.240	36.430	-0.080	-0.216%	3.33万	0.00亿	0.000%
2026-06-02	37.680	37.050	37.860	36.900	-0.700	-1.854%	3.82万	0.00亿	0.000%
2026-06-01	37.960	37.750	38.350	37.060	-0.630	-1.641%	5.23万	0.00亿	0.000%
2026-05-29	36.630	38.380	38.490	36.310	1.860	5.093%	5.96万	0.00亿	0.000%
2026-05-28	37.660	36.520	37.810	36.240	-1.090	-2.898%	5.13万	0.00亿	0.000%
2026-05-27	37.360	37.610	37.680	36.660	0.140	0.374%	4.31万	0.00亿	0.000%
2026-05-26	37.610	37.470	37.950	37.220	-0.140	-0.372%	3.05万	0.00亿	0.000%
2026-05-25	38.160	37.610	38.300	37.290	-0.720	-1.878%	4.77万	0.00亿	0.000%
2026-05-22	39.260	38.330	39.440	38.320	-0.780	-1.994%	3.38万	0.00亿	0.000%
2026-05-21	39.940	39.110	39.940	39.020	-0.500	-1.262%	3.72万	0.00亿	0.000%
2026-05-20	40.970	39.610	41.190	39.490	-1.380	-3.367%	4.32万	0.00亿	0.000%
2026-05-19	40.360	40.990	41.420	40.160	0.830	2.067%	5.15万	0.00亿	0.000%
2026-05-18	40.160	40.160	40.890	39.730	-0.220	-0.545%	4.33万	0.00亿	0.000%
2026-05-15	41.420	40.380	41.460	40.110	-0.870	-2.109%	5.18万	0.00亿	0.000%
2026-05-14	41.260	41.250	41.900	41.180	-0.050	-0.121%	4.87万	0.00亿	0.000%
2026-05-13	40.670	41.300	41.820	40.660	0.410	1.003%	5.19万	0.00亿	0.000%
2026-05-12	40.160	40.890	41.120	40.120	0.390	0.963%	4.85万	0.00亿	0.000%
2026-05-11	39.900	40.500	40.630	39.470	0.600	1.504%	4.33万	0.00亿	0.000%
2026-05-08	39.610	39.900	40.240	39.540	0.210	0.529%	3.22万	0.00亿	0.000%
2026-05-07	39.520	39.690	39.880	39.210	0.180	0.456%	3.67万	0.00亿	0.000%
2026-05-06	38.270	39.510	39.960	38.270	1.250	3.267%	7.03万	0.00亿	0.000%
2026-04-30	38.560	38.260	39.010	38.050	0.640	1.701%	5.18万	0.00亿	0.000%
2026-04-29	37.540	37.620	37.920	37.350	0.070	0.186%	2.72万	0.00亿	0.000%
2026-04-28	36.660	37.550	37.550	36.580	0.880	2.400%	3.36万	0.00亿	0.000%
2026-04-27	37.490	36.670	37.650	36.670	-0.820	-2.187%	3.71万	0.00亿	0.000%
2026-04-24	38.000	37.490	38.100	37.460	-0.530	-1.394%	2.72万	0.00亿	0.000%
2026-04-23	38.120	38.020	38.220	37.960	-0.150	-0.393%	2.06万	0.00亿	0.000%
2026-04-22	38.330	38.170	38.330	38.070	-0.170	-0.443%	1.78万	0.00亿	0.000%
2026-04-21	38.220	38.340	38.480	38.100	0.120	0.314%	1.90万	0.00亿	0.000%
2026-04-20	38.520	38.220	38.520	38.130	-0.140	-0.365%	2.29万	0.00亿	0.000%
2026-04-17	38.810	38.360	38.860	38.210	-0.450	-1.159%	3.08万	0.00亿	0.000%
2026-04-16	39.010	38.810	39.160	38.660	-0.390	-0.995%	2.90万	0.00亿	0.000%
2026-04-15	38.560	39.200	39.230	38.520	0.720	1.871%	4.38万	0.00亿	0.000%
2026-04-14	38.470	38.480	38.550	37.970	0.160	0.418%	3.30万	0.00亿	0.000%
2026-04-13	38.600	38.320	38.630	38.280	-0.460	-1.186%	2.84万	0.00亿	0.000%
2026-04-10	38.560	38.780	39.000	38.560	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-09	39.040	38.720	39.310	38.610	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-08	38.920	39.210	39.310	38.860	0.000	0.000%	3.73万	0.00亿	0.000%
2026-04-07	38.870	38.380	39.100	38.260	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-03	38.840	38.760	38.970	38.540	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-02	39.160	38.840	39.360	38.710	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-01	38.810	39.310	39.400	38.420	0.000	0.000%	5.65万	0.00亿	0.000%