第一医药（600833）历史行情

以下为第一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	10.390	10.560	10.600	10.230	0.170	1.636%	495.13万	0.52亿	2.219%
2026-10-08	10.520	10.390	10.720	10.320	-0.090	-0.859%	5.30万	0.00亿	0.000%
2026-10-07	10.590	10.480	10.660	10.470	-0.080	-0.758%	390.58万	0.41亿	1.751%
2026-10-06	10.590	10.480	10.660	10.470	-0.080	-0.758%	390.58万	0.41亿	1.751%
2026-10-05	10.590	10.480	10.660	10.470	-0.080	-0.758%	390.58万	0.41亿	1.751%
2026-10-02	10.590	10.480	10.660	10.470	-0.080	-0.758%	390.58万	0.41亿	1.751%
2026-10-01	10.590	10.480	10.660	10.470	-0.080	-0.758%	390.58万	0.41亿	1.751%
2026-09-30	10.590	10.480	10.660	10.470	-0.080	-0.758%	3.91万	0.00亿	0.000%
2026-09-29	10.540	10.560	10.630	10.370	-0.030	-0.283%	3.87万	0.00亿	0.000%
2026-09-28	10.600	10.590	10.710	10.450	-0.030	-0.282%	4.26万	0.00亿	0.000%
2026-09-27	10.600	10.620	10.780	10.510	-0.090	-0.840%	406.83万	0.43亿	1.824%
2026-09-24	10.600	10.620	10.780	10.510	-0.090	-0.840%	4.07万	0.00亿	0.000%
2026-09-23	10.840	10.710	10.840	10.610	-0.160	-1.472%	4.16万	0.00亿	0.000%
2026-09-22	10.830	10.870	10.970	10.610	-0.030	-0.275%	6.69万	0.00亿	0.000%
2026-09-21	10.430	10.900	11.000	10.430	0.460	4.406%	9.40万	0.00亿	0.000%
2026-09-18	10.180	10.440	10.590	10.180	0.230	2.253%	7.09万	0.00亿	0.000%
2026-09-17	10.080	10.210	10.250	10.000	0.060	0.591%	3.32万	0.00亿	0.000%
2026-09-16	10.090	10.150	10.180	9.980	0.030	0.296%	3.90万	0.00亿	0.000%
2026-09-15	10.500	10.120	10.500	10.080	-0.350	-3.343%	4.47万	0.00亿	0.000%
2026-09-14	10.230	10.470	10.560	10.230	0.170	1.650%	4.12万	0.00亿	0.000%
2026-09-11	10.490	10.300	10.540	10.180	-0.250	-2.370%	4.73万	0.00亿	0.000%
2026-09-10	10.770	10.550	10.770	10.510	-0.230	-2.134%	4.73万	0.00亿	0.000%
2026-09-09	10.800	10.780	10.810	10.610	-0.070	-0.645%	5.12万	0.00亿	0.000%
2026-09-08	10.670	10.850	10.870	10.610	0.180	1.687%	5.49万	0.00亿	0.000%
2026-09-07	10.660	10.670	10.730	10.560	0.050	0.471%	3.97万	0.00亿	0.000%
2026-09-04	10.630	10.620	10.780	10.510	0.020	0.189%	4.43万	0.00亿	0.000%
2026-09-03	10.740	10.600	10.870	10.530	-0.150	-1.395%	5.73万	0.00亿	0.000%
2026-09-02	11.070	10.750	11.080	10.720	-0.280	-2.539%	6.91万	0.00亿	0.000%
2026-09-01	10.790	11.030	11.070	10.780	0.250	2.319%	9.44万	0.00亿	0.000%
2026-08-31	10.800	10.780	10.890	10.570	-0.140	-1.282%	6.95万	0.00亿	0.000%
2026-08-28	10.880	10.920	11.040	10.760	0.030	0.275%	7.75万	0.00亿	0.000%
2026-08-27	10.850	10.890	11.110	10.760	0.060	0.554%	8.90万	0.00亿	0.000%
2026-08-26	10.800	10.830	10.970	10.680	-0.070	-0.642%	8.60万	0.00亿	0.000%
2026-08-25	10.460	10.900	10.920	10.360	0.440	4.207%	10.27万	0.00亿	0.000%
2026-08-24	10.570	10.460	10.730	10.350	-0.120	-1.134%	6.61万	0.00亿	0.000%
2026-08-21	10.820	10.580	10.980	10.470	-0.460	-4.167%	9.50万	0.00亿	0.000%
2026-08-20	10.900	11.040	11.470	10.850	0.350	3.274%	13.69万	0.00亿	0.000%
2026-08-19	11.100	10.690	11.300	10.650	-0.600	-5.314%	13.01万	0.00亿	0.000%
2026-08-18	11.660	11.290	11.880	11.190	-0.480	-4.078%	17.61万	0.00亿	0.000%
2026-08-17	11.690	11.770	12.480	11.450	0.070	0.598%	22.43万	0.00亿	0.000%
2026-08-14	11.810	11.700	12.410	11.430	-0.180	-1.515%	26.57万	0.00亿	0.000%
2026-08-13	12.430	11.880	12.440	11.500	-0.610	-4.884%	34.44万	0.00亿	0.000%
2026-08-12	12.000	12.490	12.870	11.760	0.380	3.138%	48.67万	0.00亿	0.000%
2026-08-11	10.890	12.110	12.110	10.610	1.100	9.991%	38.03万	0.00亿	0.000%
2026-08-10	10.080	11.010	11.010	10.080	1.000	9.990%	13.37万	0.00亿	0.000%
2026-08-07	9.900	10.010	10.060	9.710	0.000	0.000%	9.17万	0.00亿	0.000%
2026-08-06	9.770	10.010	10.060	9.660	0.240	2.456%	9.36万	0.00亿	0.000%
2026-08-05	9.880	9.770	9.930	9.690	-0.090	-0.913%	4.40万	0.00亿	0.000%
2026-08-04	10.060	9.860	10.160	9.820	-0.110	-1.103%	4.48万	0.00亿	0.000%
2026-08-03	9.700	9.970	9.970	9.680	0.290	2.996%	3.65万	0.00亿	0.000%
2026-07-31	9.540	9.680	9.690	9.520	0.160	1.681%	2.97万	0.00亿	0.000%
2026-07-30	9.550	9.520	9.790	9.410	-0.060	-0.626%	4.35万	0.00亿	0.000%
2026-07-29	9.480	9.580	9.660	9.430	0.100	1.055%	3.20万	0.00亿	0.000%
2026-07-28	9.380	9.480	9.600	9.360	0.070	0.744%	2.52万	0.00亿	0.000%
2026-07-27	9.200	9.410	9.510	9.180	0.180	1.950%	3.29万	0.00亿	0.000%
2026-07-24	9.550	9.230	9.550	9.220	-0.410	-4.253%	3.09万	0.00亿	0.000%
2026-07-23	9.360	9.640	9.680	9.260	0.280	2.991%	4.46万	0.00亿	0.000%
2026-07-22	9.470	9.360	9.590	9.260	-0.120	-1.266%	3.43万	0.00亿	0.000%
2026-07-21	9.620	9.480	9.660	9.220	-0.190	-1.965%	5.60万	0.00亿	0.000%
2026-07-20	9.950	9.670	10.090	9.570	-0.300	-3.009%	5.27万	0.00亿	0.000%
2026-07-17	10.180	9.970	10.400	9.930	-0.190	-1.870%	6.05万	0.00亿	0.000%
2026-07-16	10.020	10.160	10.260	9.900	0.120	1.195%	5.47万	0.00亿	0.000%
2026-07-15	9.720	10.040	10.200	9.700	0.090	0.905%	7.01万	0.00亿	0.000%
2026-07-14	9.570	9.950	9.980	9.470	0.290	3.002%	5.29万	0.00亿	0.000%
2026-07-13	9.720	9.660	9.760	9.540	0.040	0.416%	4.08万	0.00亿	0.000%
2026-07-10	9.390	9.620	9.750	9.220	0.260	2.778%	3.20万	0.00亿	0.000%
2026-07-09	9.500	9.360	9.650	9.270	-0.150	-1.577%	2.84万	0.00亿	0.000%
2026-07-08	9.480	9.510	9.650	9.340	0.030	0.316%	2.71万	0.00亿	0.000%
2026-07-07	9.700	9.480	9.770	9.470	-0.270	-2.769%	2.80万	0.00亿	0.000%
2026-07-06	9.770	9.750	9.880	9.670	-0.020	-0.205%	3.29万	0.00亿	0.000%
2026-07-03	9.450	9.770	9.800	9.430	0.350	3.715%	4.58万	0.00亿	0.000%
2026-07-02	9.440	9.420	9.620	9.320	0.050	0.534%	3.49万	0.00亿	0.000%
2026-07-01	9.010	9.370	9.450	8.970	0.350	3.880%	4.08万	0.00亿	0.000%
2026-06-30	9.300	9.020	9.340	8.930	-0.270	-2.906%	3.67万	0.00亿	0.000%
2026-06-29	9.150	9.290	9.350	8.830	0.120	1.309%	3.99万	0.00亿	0.000%
2026-06-26	9.360	9.170	9.360	9.100	-0.162	-1.736%	2.33万	0.00亿	0.000%
2026-06-25	9.502	9.332	9.502	9.222	-0.200	-2.098%	2.96万	0.00亿	0.000%
2026-06-24	9.942	9.532	9.962	9.522	-0.400	-4.027%	3.39万	0.00亿	0.000%
2026-06-23	9.682	9.932	10.112	9.632	0.220	2.265%	4.03万	0.00亿	0.000%
2026-06-22	9.602	9.712	9.712	9.192	0.100	1.040%	3.87万	0.00亿	0.000%
2026-06-18	9.592	9.612	9.712	9.452	-0.040	-0.414%	2.18万	0.00亿	0.000%
2026-06-17	9.902	9.652	9.922	9.622	-0.250	-2.525%	2.39万	0.00亿	0.000%
2026-06-16	9.902	9.902	9.942	9.622	0.030	0.304%	2.81万	0.00亿	0.000%
2026-06-15	10.052	9.872	10.242	9.802	-0.190	-1.888%	3.85万	0.00亿	0.000%
2026-06-12	9.902	10.062	10.122	9.752	0.190	1.925%	2.76万	0.00亿	0.000%
2026-06-11	9.982	9.872	10.042	9.682	-0.120	-1.201%	2.36万	0.00亿	0.000%
2026-06-10	9.972	9.992	10.052	9.822	-0.030	-0.299%	2.03万	0.00亿	0.000%
2026-06-09	10.032	10.022	10.192	9.892	-0.010	-0.100%	2.02万	0.00亿	0.000%
2026-06-08	10.062	10.032	10.282	9.792	-0.210	-2.050%	3.09万	0.00亿	0.000%
2026-06-05	10.112	10.242	10.302	10.032	0.210	2.093%	2.17万	0.00亿	0.000%
2026-06-04	10.212	10.032	10.292	9.942	-0.210	-2.050%	2.50万	0.00亿	0.000%
2026-06-03	10.522	10.242	10.552	10.192	-0.290	-2.754%	2.89万	0.00亿	0.000%
2026-06-02	10.832	10.532	10.862	10.462	-0.310	-2.859%	3.36万	0.00亿	0.000%
2026-06-01	10.242	10.842	10.912	10.232	0.350	3.336%	4.46万	0.00亿	0.000%
2026-05-29	10.452	10.492	10.602	10.372	0.050	0.479%	3.32万	0.00亿	0.000%
2026-05-28	10.502	10.442	10.572	10.222	-0.070	-0.666%	3.02万	0.00亿	0.000%
2026-05-27	10.692	10.512	10.692	10.372	-0.200	-1.867%	3.55万	0.00亿	0.000%
2026-05-26	11.032	10.712	11.072	10.632	-0.380	-3.426%	4.38万	0.00亿	0.000%
2026-05-25	11.142	11.092	11.272	11.022	-0.050	-0.449%	2.63万	0.00亿	0.000%
2026-05-22	11.032	11.142	11.272	10.952	0.060	0.541%	3.36万	0.00亿	0.000%
2026-05-21	11.422	11.082	11.592	10.982	-0.300	-2.636%	3.16万	0.00亿	0.000%
2026-05-20	11.632	11.382	11.632	11.352	-0.230	-1.981%	2.21万	0.00亿	0.000%
2026-05-19	11.472	11.612	11.732	11.452	0.180	1.575%	2.24万	0.00亿	0.000%
2026-05-18	11.522	11.432	11.552	11.222	-0.060	-0.522%	3.80万	0.00亿	0.000%
2026-05-15	11.702	11.492	11.722	11.442	-0.210	-1.795%	2.65万	0.00亿	0.000%
2026-05-14	11.912	11.702	11.912	11.672	-0.140	-1.182%	2.44万	0.00亿	0.000%
2026-05-13	11.872	11.842	12.002	11.792	-0.030	-0.253%	2.78万	0.00亿	0.000%
2026-05-12	12.102	11.872	12.112	11.822	-0.290	-2.384%	3.14万	0.00亿	0.000%
2026-05-11	12.102	12.162	12.172	11.992	0.070	0.579%	3.70万	0.00亿	0.000%
2026-05-08	11.922	12.092	12.132	11.872	0.160	1.341%	3.50万	0.00亿	0.000%
2026-05-07	12.362	11.932	12.372	11.862	-0.440	-3.556%	6.06万	0.00亿	0.000%
2026-05-06	12.422	12.372	12.532	12.162	0.100	0.815%	7.04万	0.00亿	0.000%
2026-04-30	11.822	12.272	12.572	11.822	0.500	4.247%	11.28万	0.00亿	0.000%
2026-04-29	11.502	11.772	11.792	11.402	0.280	2.436%	3.93万	0.00亿	0.000%
2026-04-28	11.602	11.492	11.622	11.462	0.010	0.087%	3.05万	0.00亿	0.000%
2026-04-27	11.392	11.482	11.542	11.222	0.130	1.145%	2.90万	0.00亿	0.000%
2026-04-24	11.332	11.352	11.372	11.162	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-23	11.372	11.352	11.422	11.272	-0.050	-0.439%	2.42万	0.00亿	0.000%
2026-04-22	11.422	11.402	11.472	11.342	-0.050	-0.437%	2.04万	0.00亿	0.000%
2026-04-21	11.422	11.452	11.522	11.352	-0.020	-0.174%	2.31万	0.00亿	0.000%
2026-04-20	11.342	11.472	11.482	11.202	0.130	1.146%	3.38万	0.00亿	0.000%
2026-04-17	11.542	11.342	11.562	11.312	-0.260	-2.241%	3.25万	0.00亿	0.000%
2026-04-16	11.512	11.602	11.622	11.312	0.070	0.607%	3.82万	0.00亿	0.000%
2026-04-15	11.512	11.532	11.662	11.352	0.150	1.318%	4.20万	0.00亿	0.000%
2026-04-14	11.462	11.382	11.472	11.262	0.000	0.000%	3.52万	0.00亿	0.000%
2026-04-13	11.472	11.382	11.512	11.272	0.000	0.000%	4.59万	0.00亿	0.000%
2026-04-10	11.452	11.562	11.692	11.332	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-09	11.992	11.452	12.032	11.382	0.000	0.000%	7.49万	0.00亿	0.000%
2026-04-08	12.082	12.032	12.192	11.942	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-07	11.642	11.942	12.032	11.542	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-03	11.932	11.732	12.012	11.702	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-02	12.112	12.022	12.172	11.922	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-01	12.092	12.072	12.102	11.932	0.000	0.000%	2.66万	0.00亿	0.000%