片仔癀（600436）历史行情

以下为片仔癀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	115.260	118.000	118.990	115.250	2.780	2.413%	227.80万	2.67亿	0.378%
2026-10-01	115.260	118.000	118.990	115.250	2.780	2.413%	227.80万	2.67亿	0.378%
2026-09-30	115.260	118.000	118.990	115.250	2.780	2.413%	2.28万	0.00亿	0.000%
2026-09-29	116.300	115.220	117.090	115.120	-1.440	-1.234%	1.48万	0.00亿	0.000%
2026-09-28	117.360	116.660	117.930	116.210	-0.740	-0.630%	1.37万	0.00亿	0.000%
2026-09-27	120.000	117.400	120.380	117.080	-2.700	-2.248%	183.03万	2.16亿	0.303%
2026-09-24	120.000	117.400	120.380	117.080	-2.700	-2.248%	1.83万	0.00亿	0.000%
2026-09-23	120.200	120.100	121.880	119.750	-0.720	-0.596%	1.77万	0.00亿	0.000%
2026-09-22	120.260	120.820	121.370	120.000	-0.200	-0.165%	1.80万	0.00亿	0.000%
2026-09-21	118.310	121.020	121.790	118.010	2.710	2.291%	2.45万	0.00亿	0.000%
2026-09-18	117.700	118.310	118.950	117.630	0.470	0.399%	1.68万	0.00亿	0.000%
2026-09-17	116.060	117.840	118.420	116.060	1.240	1.063%	1.95万	0.00亿	0.000%
2026-09-16	116.800	116.600	117.200	116.060	-0.710	-0.605%	1.61万	0.00亿	0.000%
2026-09-15	118.000	117.310	119.060	117.000	-1.390	-1.171%	1.42万	0.00亿	0.000%
2026-09-14	119.000	118.700	120.460	117.000	-1.030	-0.860%	1.53万	0.00亿	0.000%
2026-09-11	118.510	119.730	119.880	117.070	0.670	0.563%	2.76万	0.00亿	0.000%
2026-09-10	121.510	119.060	121.880	118.830	-2.820	-2.314%	2.46万	0.00亿	0.000%
2026-09-09	123.360	121.880	123.370	121.300	-1.460	-1.184%	1.88万	0.00亿	0.000%
2026-09-08	122.650	123.340	123.700	122.180	0.660	0.538%	1.63万	0.00亿	0.000%
2026-09-07	124.400	122.680	124.910	122.450	-1.070	-0.865%	2.01万	0.00亿	0.000%
2026-09-04	122.460	123.750	125.170	122.160	1.290	1.053%	2.49万	0.00亿	0.000%
2026-09-03	123.330	122.460	123.490	122.120	-0.440	-0.358%	1.37万	0.00亿	0.000%
2026-09-02	123.000	122.900	124.850	122.030	-0.200	-0.162%	1.90万	0.00亿	0.000%
2026-09-01	122.330	123.100	125.290	121.280	0.970	0.794%	2.72万	0.00亿	0.000%
2026-08-31	123.300	122.130	125.500	122.000	-5.170	-4.061%	4.33万	0.00亿	0.000%
2026-08-28	126.100	127.300	127.490	125.190	0.930	0.736%	2.37万	0.00亿	0.000%
2026-08-27	127.000	126.370	127.670	125.500	-1.030	-0.808%	2.53万	0.00亿	0.000%
2026-08-26	125.200	127.400	128.650	125.170	1.260	0.999%	3.01万	0.00亿	0.000%
2026-08-25	123.760	126.140	126.410	123.000	2.380	1.923%	3.38万	0.00亿	0.000%
2026-08-24	123.000	123.760	124.290	121.050	-0.340	-0.274%	4.12万	0.00亿	0.000%
2026-08-21	128.000	124.100	128.350	123.460	-5.550	-4.281%	6.01万	0.00亿	0.000%
2026-08-20	127.940	129.650	131.200	127.940	2.350	1.846%	5.15万	0.00亿	0.000%
2026-08-19	128.060	127.300	129.640	127.100	-1.460	-1.134%	3.13万	0.00亿	0.000%
2026-08-18	130.180	128.760	130.550	128.030	-1.420	-1.091%	3.85万	0.00亿	0.000%
2026-08-17	132.000	130.180	132.200	129.350	-2.410	-1.818%	4.83万	0.00亿	0.000%
2026-08-14	133.900	132.590	135.800	132.000	-1.070	-0.801%	4.39万	0.00亿	0.000%
2026-08-13	134.500	133.660	136.760	133.300	-1.420	-1.051%	4.84万	0.00亿	0.000%
2026-08-12	137.620	135.080	139.500	134.720	-3.730	-2.687%	6.71万	0.00亿	0.000%
2026-08-11	139.680	138.810	143.040	138.690	-0.960	-0.687%	7.45万	0.00亿	0.000%
2026-08-10	137.000	139.770	140.800	136.810	2.780	2.029%	7.85万	0.00亿	0.000%
2026-08-07	134.850	136.990	137.800	134.010	1.200	0.884%	6.06万	0.00亿	0.000%
2026-08-06	137.020	135.790	137.800	133.300	-1.040	-0.760%	6.50万	0.00亿	0.000%
2026-08-05	136.780	136.830	137.980	134.440	-0.670	-0.487%	7.48万	0.00亿	0.000%
2026-08-04	138.120	137.500	139.890	136.830	-0.610	-0.442%	5.54万	0.00亿	0.000%
2026-08-03	138.380	138.110	140.330	136.500	-1.330	-0.954%	6.10万	0.00亿	0.000%
2026-07-31	133.000	139.440	139.440	131.210	3.210	2.356%	7.59万	0.00亿	0.000%
2026-07-30	134.040	136.230	139.600	133.480	1.410	1.046%	8.84万	0.00亿	0.000%
2026-07-29	133.480	134.820	136.730	133.140	0.380	0.283%	6.83万	0.00亿	0.000%
2026-07-28	132.700	134.440	137.630	132.390	1.740	1.311%	7.50万	0.00亿	0.000%
2026-07-27	128.580	132.700	133.630	128.230	3.960	3.076%	7.26万	0.00亿	0.000%
2026-07-24	133.620	128.740	134.000	128.630	-6.270	-4.644%	9.29万	0.00亿	0.000%
2026-07-23	136.410	135.010	138.480	134.300	-3.420	-2.471%	9.35万	0.00亿	0.000%
2026-07-22	141.130	138.430	142.090	135.600	-5.050	-3.520%	14.18万	0.00亿	0.000%
2026-07-21	135.540	143.480	146.170	133.430	5.030	3.633%	17.58万	0.00亿	0.000%
2026-07-20	134.730	138.450	143.230	130.640	-6.610	-4.557%	18.06万	0.00亿	0.000%
2026-07-17	141.180	145.060	150.430	136.540	5.480	3.926%	25.87万	0.00亿	0.000%
2026-07-16	125.470	139.580	139.580	123.970	12.830	10.122%	17.16万	0.00亿	0.000%
2026-07-15	121.780	126.750	129.380	121.430	1.700	1.359%	10.99万	0.00亿	0.000%
2026-07-14	121.430	125.050	127.900	118.830	1.040	0.839%	11.76万	0.00亿	0.000%
2026-07-13	116.430	124.010	124.090	116.010	8.530	7.387%	13.40万	0.00亿	0.000%
2026-07-10	108.430	115.480	117.770	107.150	6.740	6.198%	8.33万	0.00亿	0.000%
2026-07-09	109.430	108.740	111.320	107.890	-1.290	-1.172%	3.25万	0.00亿	0.000%
2026-07-08	109.430	110.030	111.230	107.930	0.740	0.677%	2.94万	0.00亿	0.000%
2026-07-07	112.450	109.290	112.920	108.960	-4.090	-3.607%	3.54万	0.00亿	0.000%
2026-07-06	112.450	113.380	114.110	110.930	0.750	0.666%	4.98万	0.00亿	0.000%
2026-07-03	112.480	112.630	114.000	111.010	0.400	0.356%	4.57万	0.00亿	0.000%
2026-07-02	112.430	112.230	115.190	111.420	-0.970	-0.857%	4.96万	0.00亿	0.000%
2026-07-01	107.430	113.200	114.720	106.450	5.490	5.097%	6.68万	0.00亿	0.000%
2026-06-30	110.830	107.710	110.830	107.210	-4.090	-3.658%	4.67万	0.00亿	0.000%
2026-06-29	105.450	111.800	113.520	104.410	5.370	5.046%	8.76万	0.00亿	0.000%
2026-06-26	109.380	106.430	110.930	106.430	-2.780	-2.546%	3.63万	0.00亿	0.000%
2026-06-25	106.930	109.210	110.200	105.600	1.340	1.242%	4.68万	0.00亿	0.000%
2026-06-24	111.680	107.870	112.910	107.690	-3.870	-3.463%	4.18万	0.00亿	0.000%
2026-06-23	111.860	111.740	114.410	111.330	-0.980	-0.869%	3.99万	0.00亿	0.000%
2026-06-22	110.730	112.720	113.930	108.430	1.400	1.258%	4.61万	0.00亿	0.000%
2026-06-18	112.310	111.320	113.880	111.030	-1.710	-1.513%	3.46万	0.00亿	0.000%
2026-06-17	114.430	113.030	114.430	112.310	-1.520	-1.327%	3.17万	0.00亿	0.000%
2026-06-16	117.270	114.550	117.280	114.230	-2.450	-2.094%	3.02万	0.00亿	0.000%
2026-06-15	117.990	117.000	118.710	116.020	-0.990	-0.839%	2.92万	0.00亿	0.000%
2026-06-12	116.210	117.990	119.760	115.630	1.210	1.036%	4.27万	0.00亿	0.000%
2026-06-11	114.750	116.780	117.210	113.960	0.850	0.733%	3.01万	0.00亿	0.000%
2026-06-10	114.980	115.930	116.580	114.440	0.540	0.468%	2.66万	0.00亿	0.000%
2026-06-09	117.430	115.390	117.650	114.980	-2.160	-1.838%	3.27万	0.00亿	0.000%
2026-06-08	121.310	117.550	122.680	117.310	-2.370	-1.976%	3.69万	0.00亿	0.000%
2026-06-05	119.980	119.920	123.230	119.660	0.160	0.134%	3.07万	0.00亿	0.000%
2026-06-04	122.840	119.760	123.730	119.430	-2.960	-2.412%	2.83万	0.00亿	0.000%
2026-06-03	122.430	122.720	122.990	120.250	-0.210	-0.171%	3.68万	0.00亿	0.000%
2026-06-02	127.330	122.930	127.650	122.730	-4.410	-3.463%	5.12万	0.00亿	0.000%
2026-06-01	125.060	127.340	127.410	124.010	0.500	0.394%	5.13万	0.00亿	0.000%
2026-05-29	119.300	126.840	128.140	119.030	7.380	6.178%	9.51万	0.00亿	0.000%
2026-05-28	121.400	119.460	122.430	118.800	-3.050	-2.490%	3.43万	0.00亿	0.000%
2026-05-27	120.930	122.510	123.440	118.560	1.080	0.889%	5.60万	0.00亿	0.000%
2026-05-26	121.980	121.430	123.730	120.680	-0.960	-0.784%	2.97万	0.00亿	0.000%
2026-05-25	122.930	122.390	124.230	121.650	-0.120	-0.098%	3.06万	0.00亿	0.000%
2026-05-22	124.470	122.510	124.540	122.430	-2.030	-1.630%	3.67万	0.00亿	0.000%
2026-05-21	126.390	124.540	127.680	124.230	-1.390	-1.104%	3.83万	0.00亿	0.000%
2026-05-20	126.730	125.930	127.310	125.010	-0.990	-0.780%	3.06万	0.00亿	0.000%
2026-05-19	128.710	126.920	129.930	125.410	-1.910	-1.483%	5.09万	0.00亿	0.000%
2026-05-18	133.430	128.830	133.430	128.690	-4.910	-3.671%	4.24万	0.00亿	0.000%
2026-05-15	135.830	133.740	135.830	133.530	-2.700	-1.979%	2.84万	0.00亿	0.000%
2026-05-14	136.060	136.440	139.330	134.590	0.160	0.117%	3.98万	0.00亿	0.000%
2026-05-13	137.530	136.280	137.930	136.060	-1.670	-1.211%	2.81万	0.00亿	0.000%
2026-05-12	139.340	137.950	139.420	137.710	-1.380	-0.990%	2.40万	0.00亿	0.000%
2026-05-11	139.530	139.330	140.230	138.130	-0.280	-0.201%	3.28万	0.00亿	0.000%
2026-05-08	139.620	139.610	140.380	139.430	-0.010	-0.007%	2.95万	0.00亿	0.000%
2026-05-07	139.660	139.620	140.620	139.430	-0.110	-0.079%	2.93万	0.00亿	0.000%
2026-05-06	140.930	139.730	140.970	139.050	-2.250	-1.585%	4.06万	0.00亿	0.000%
2026-04-30	138.030	141.980	145.400	138.030	4.230	3.071%	7.95万	0.00亿	0.000%
2026-04-29	137.620	137.750	138.200	137.430	0.070	0.051%	2.50万	0.00亿	0.000%
2026-04-28	138.430	137.680	139.530	137.530	-1.060	-0.764%	2.54万	0.00亿	0.000%
2026-04-27	140.290	138.740	140.290	138.430	-1.550	-1.105%	2.17万	0.00亿	0.000%
2026-04-24	140.430	140.290	141.310	139.180	-0.570	-0.405%	2.46万	0.00亿	0.000%
2026-04-23	140.380	140.860	141.640	139.430	0.510	0.363%	3.11万	0.00亿	0.000%
2026-04-22	142.420	140.350	142.420	139.860	-2.190	-1.536%	4.07万	0.00亿	0.000%
2026-04-21	143.420	142.540	144.010	142.430	-0.970	-0.676%	2.31万	0.00亿	0.000%
2026-04-20	144.730	143.510	144.730	142.980	-1.230	-0.850%	2.64万	0.00亿	0.000%
2026-04-17	145.900	144.740	145.930	144.660	-1.760	-1.201%	2.26万	0.00亿	0.000%
2026-04-16	147.410	146.500	147.610	146.210	-0.910	-0.617%	1.58万	0.00亿	0.000%
2026-04-15	147.290	147.410	147.910	147.030	0.420	0.286%	1.73万	0.00亿	0.000%
2026-04-14	147.190	146.990	147.690	145.950	-0.210	-0.143%	1.95万	0.00亿	0.000%
2026-04-13	148.430	147.200	148.450	147.030	-1.930	-1.294%	1.97万	0.00亿	0.000%
2026-04-10	149.380	149.130	150.220	148.530	-0.190	-0.127%	2.04万	0.00亿	0.000%
2026-04-09	151.150	149.320	151.150	149.060	-1.920	-1.270%	1.37万	0.00亿	0.000%
2026-04-08	149.980	151.240	151.280	149.570	2.210	1.483%	1.60万	0.00亿	0.000%
2026-04-07	149.460	149.030	149.920	148.830	0.000	0.000%	0.99万	0.00亿	0.000%
2026-04-03	150.230	149.460	150.440	149.430	0.000	0.000%	1.16万	0.00亿	0.000%
2026-04-02	152.430	150.440	152.500	150.250	0.000	0.000%	1.63万	0.00亿	0.000%
2026-04-01	150.310	151.430	151.670	149.980	0.000	0.000%	1.44万	0.00亿	0.000%