柳药集团（603368）历史行情

以下为柳药集团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
2026-10-15	15.460	15.440	15.560	15.390	-0.140	-0.899%	141.25万	0.22亿	0.356%
2026-10-14	15.540	15.580	15.650	15.410	0.050	0.322%	2.70万	0.00亿	0.000%
2026-10-13	15.400	15.530	15.620	15.310	0.010	0.064%	3.41万	0.00亿	0.000%
2026-10-12	15.470	15.520	15.540	15.430	0.040	0.258%	2.17万	0.00亿	0.000%
2026-10-09	15.200	15.480	15.510	15.200	0.260	1.708%	4.49万	0.00亿	0.000%
2026-10-08	15.200	15.220	15.380	15.170	0.040	0.264%	2.62万	0.00亿	0.000%
2026-10-07	15.090	15.180	15.210	15.050	0.150	0.998%	327.34万	0.50亿	0.824%
2026-10-06	15.090	15.180	15.210	15.050	0.150	0.998%	327.34万	0.50亿	0.824%
2026-10-05	15.090	15.180	15.210	15.050	0.150	0.998%	327.34万	0.50亿	0.824%
2026-10-02	15.090	15.180	15.210	15.050	0.150	0.998%	327.34万	0.50亿	0.824%
2026-10-01	15.090	15.180	15.210	15.050	0.150	0.998%	327.34万	0.50亿	0.824%
2026-09-30	15.090	15.180	15.210	15.050	0.150	0.998%	3.27万	0.00亿	0.000%
2026-09-29	15.150	15.030	15.200	15.030	-0.090	-0.595%	2.66万	0.00亿	0.000%
2026-09-28	15.200	15.120	15.240	15.110	-0.050	-0.330%	1.96万	0.00亿	0.000%
2026-09-27	15.210	15.170	15.300	15.170	-0.070	-0.459%	213.60万	0.33亿	0.538%
2026-09-24	15.210	15.170	15.300	15.170	-0.070	-0.459%	2.14万	0.00亿	0.000%
2026-09-23	15.410	15.240	15.470	15.220	-0.210	-1.359%	3.18万	0.00亿	0.000%
2026-09-22	15.530	15.450	15.590	15.420	-0.110	-0.707%	2.98万	0.00亿	0.000%
2026-09-21	15.450	15.560	15.590	15.350	0.190	1.236%	2.77万	0.00亿	0.000%
2026-09-18	15.250	15.370	15.450	15.250	0.090	0.589%	1.95万	0.00亿	0.000%
2026-09-17	15.180	15.280	15.320	15.180	0.020	0.131%	1.64万	0.00亿	0.000%
2026-09-16	15.260	15.260	15.300	15.120	0.020	0.131%	2.88万	0.00亿	0.000%
2026-09-15	15.370	15.240	15.370	15.220	-0.120	-0.781%	2.67万	0.00亿	0.000%
2026-09-14	15.230	15.360	15.410	15.210	0.130	0.854%	3.48万	0.00亿	0.000%
2026-09-11	15.590	15.230	15.600	15.130	-0.380	-2.434%	7.00万	0.00亿	0.000%
2026-09-10	15.830	15.610	15.830	15.600	-0.260	-1.638%	3.94万	0.00亿	0.000%
2026-09-09	15.810	15.870	15.900	15.750	-0.010	-0.063%	2.69万	0.00亿	0.000%
2026-09-08	15.800	15.880	15.900	15.740	0.100	0.634%	2.81万	0.00亿	0.000%
2026-09-07	15.660	15.780	15.780	15.600	0.100	0.638%	2.85万	0.00亿	0.000%
2026-09-04	15.610	15.680	15.800	15.610	0.050	0.320%	2.90万	0.00亿	0.000%
2026-09-03	15.640	15.630	15.760	15.620	0.010	0.064%	2.58万	0.00亿	0.000%
2026-09-02	15.840	15.620	15.870	15.620	-0.260	-1.637%	3.04万	0.00亿	0.000%
2026-09-01	15.770	15.880	15.900	15.710	0.110	0.698%	3.98万	0.00亿	0.000%
2026-08-31	15.900	15.770	15.900	15.610	-0.150	-0.942%	4.73万	0.00亿	0.000%
2026-08-28	15.950	15.920	16.010	15.840	-0.060	-0.375%	3.34万	0.00亿	0.000%
2026-08-27	15.930	15.980	16.080	15.880	0.080	0.503%	3.70万	0.00亿	0.000%
2026-08-26	15.830	15.900	16.020	15.830	0.030	0.189%	3.94万	0.00亿	0.000%
2026-08-25	15.710	15.870	15.970	15.660	0.130	0.826%	4.20万	0.00亿	0.000%
2026-08-24	15.880	15.740	15.970	15.650	-0.140	-0.882%	3.72万	0.00亿	0.000%
2026-08-21	16.370	15.880	16.450	15.880	-0.660	-3.990%	7.41万	0.00亿	0.000%
2026-08-20	16.400	16.540	16.640	16.400	0.270	1.659%	6.47万	0.00亿	0.000%
2026-08-19	16.680	16.270	16.700	16.250	-0.490	-2.924%	6.23万	0.00亿	0.000%
2026-08-18	16.380	16.760	16.850	16.350	0.300	1.823%	8.04万	0.00亿	0.000%
2026-08-17	16.730	16.460	16.770	16.280	-0.350	-2.082%	8.12万	0.00亿	0.000%
2026-08-14	16.750	16.810	16.930	16.430	-0.100	-0.591%	11.37万	0.00亿	0.000%
2026-08-13	16.000	16.910	17.110	15.750	0.960	6.019%	23.56万	0.00亿	0.000%
2026-08-12	15.990	15.950	16.010	15.740	0.030	0.188%	4.94万	0.00亿	0.000%
2026-08-11	15.830	15.920	16.090	15.760	0.100	0.632%	6.09万	0.00亿	0.000%
2026-08-10	15.590	15.820	15.910	15.560	0.190	1.216%	5.58万	0.00亿	0.000%
2026-08-07	15.470	15.630	15.630	15.370	0.120	0.774%	4.33万	0.00亿	0.000%
2026-08-06	15.460	15.510	15.520	15.280	0.060	0.388%	3.89万	0.00亿	0.000%
2026-08-05	15.600	15.450	15.600	15.420	-0.140	-0.898%	4.25万	0.00亿	0.000%
2026-08-04	15.820	15.590	15.880	15.570	-0.240	-1.516%	3.77万	0.00亿	0.000%
2026-08-03	15.720	15.830	15.900	15.700	0.060	0.380%	2.70万	0.00亿	0.000%
2026-07-31	15.640	15.770	15.780	15.530	0.130	0.831%	4.24万	0.00亿	0.000%
2026-07-30	15.490	15.640	15.670	15.420	0.130	0.838%	3.55万	0.00亿	0.000%
2026-07-29	15.270	15.510	15.560	15.260	0.200	1.306%	3.68万	0.00亿	0.000%
2026-07-28	15.230	15.310	15.350	15.170	0.010	0.065%	2.28万	0.00亿	0.000%
2026-07-27	15.000	15.300	15.370	14.960	0.230	1.526%	2.90万	0.00亿	0.000%
2026-07-24	15.320	15.070	15.410	15.050	-0.310	-2.016%	3.14万	0.00亿	0.000%
2026-07-23	15.210	15.380	15.390	15.150	0.050	0.326%	2.61万	0.00亿	0.000%
2026-07-22	15.350	15.330	15.440	15.150	-0.020	-0.130%	4.40万	0.00亿	0.000%
2026-07-21	15.710	15.350	15.740	15.310	-0.360	-2.292%	6.12万	0.00亿	0.000%
2026-07-20	15.620	15.710	15.800	15.450	0.080	0.512%	5.09万	0.00亿	0.000%
2026-07-17	15.970	15.630	16.100	15.520	-0.380	-2.374%	6.62万	0.00亿	0.000%
2026-07-16	15.860	16.010	16.120	15.740	0.090	0.565%	6.81万	0.00亿	0.000%
2026-07-15	15.650	15.920	15.960	15.520	0.240	1.531%	6.92万	0.00亿	0.000%
2026-07-14	15.300	15.680	15.780	15.170	0.380	2.484%	5.30万	0.00亿	0.000%
2026-07-13	15.270	15.300	15.520	15.210	0.020	0.131%	3.89万	0.00亿	0.000%
2026-07-10	15.150	15.280	15.420	14.920	0.140	0.925%	3.01万	0.00亿	0.000%
2026-07-09	15.220	15.140	15.350	15.020	-0.140	-0.916%	2.17万	0.00亿	0.000%
2026-07-08	15.210	15.280	15.430	15.060	0.030	0.197%	2.19万	0.00亿	0.000%
2026-07-07	15.720	15.250	15.720	15.160	-0.370	-2.369%	2.78万	0.00亿	0.000%
2026-07-06	15.420	15.620	15.720	15.360	0.040	0.257%	3.51万	0.00亿	0.000%
2026-07-03	15.320	15.580	15.640	15.270	0.250	1.631%	4.08万	0.00亿	0.000%
2026-07-02	14.940	15.330	15.450	14.940	0.320	2.132%	4.31万	0.00亿	0.000%
2026-07-01	14.740	15.010	15.030	14.520	0.340	2.318%	3.77万	0.00亿	0.000%
2026-06-30	14.890	14.670	14.900	14.590	-0.410	-2.719%	2.65万	0.00亿	0.000%
2026-06-29	14.590	15.080	15.110	14.340	0.490	3.358%	3.91万	0.00亿	0.000%
2026-06-26	15.050	14.590	15.170	14.590	-0.580	-3.823%	4.78万	0.00亿	0.000%
2026-06-25	15.340	15.170	15.450	15.080	-0.290	-1.876%	3.01万	0.00亿	0.000%
2026-06-24	15.730	15.460	15.850	15.370	-0.270	-1.716%	2.87万	0.00亿	0.000%
2026-06-23	15.540	15.730	15.840	15.480	0.210	1.353%	3.60万	0.00亿	0.000%
2026-06-22	15.440	15.520	15.530	15.060	0.080	0.518%	2.99万	0.00亿	0.000%
2026-06-18	15.540	15.440	15.670	15.430	-0.120	-0.771%	2.50万	0.00亿	0.000%
2026-06-17	15.800	15.560	15.850	15.540	-0.340	-2.138%	2.23万	0.00亿	0.000%
2026-06-16	16.020	15.900	16.020	15.680	-0.120	-0.749%	4.99万	0.00亿	0.000%
2026-06-15	16.020	16.020	16.110	15.870	0.070	0.439%	4.94万	0.00亿	0.000%
2026-06-12	15.830	15.950	16.050	15.780	0.100	0.631%	5.58万	0.00亿	0.000%
2026-06-11	15.730	15.850	15.870	15.610	0.080	0.507%	4.32万	0.00亿	0.000%
2026-06-10	15.400	15.770	15.820	15.370	0.280	1.808%	3.91万	0.00亿	0.000%
2026-06-09	15.540	15.490	15.540	15.330	0.030	0.194%	2.78万	0.00亿	0.000%
2026-06-08	15.540	15.460	15.840	15.330	-0.220	-1.403%	3.92万	0.00亿	0.000%
2026-06-05	15.270	15.680	15.800	15.270	0.490	3.226%	4.82万	0.00亿	0.000%
2026-06-04	15.470	15.190	15.480	15.120	-0.280	-1.810%	2.38万	0.00亿	0.000%
2026-06-03	15.700	15.470	15.700	15.400	-0.220	-1.402%	2.68万	0.00亿	0.000%
2026-06-02	15.650	15.690	15.720	15.600	-0.020	-0.127%	2.75万	0.00亿	0.000%
2026-06-01	15.470	15.710	15.730	15.320	0.340	2.212%	4.79万	0.00亿	0.000%
2026-05-29	15.070	15.370	15.450	15.040	0.260	1.721%	3.30万	0.00亿	0.000%
2026-05-28	15.090	15.110	15.230	14.970	-0.060	-0.396%	1.87万	0.00亿	0.000%
2026-05-27	15.350	15.170	15.370	14.990	-0.200	-1.301%	3.97万	0.00亿	0.000%
2026-05-26	15.370	15.370	15.400	15.280	-0.030	-0.195%	2.11万	0.00亿	0.000%
2026-05-25	15.460	15.400	15.480	15.320	-0.040	-0.259%	2.35万	0.00亿	0.000%
2026-05-22	15.550	15.440	15.550	15.320	-0.020	-0.129%	2.99万	0.00亿	0.000%
2026-05-21	15.640	15.460	15.770	15.460	-0.140	-0.897%	2.92万	0.00亿	0.000%
2026-05-20	15.720	15.600	15.760	15.530	-0.170	-1.078%	2.61万	0.00亿	0.000%
2026-05-19	15.640	15.770	15.810	15.600	0.130	0.831%	2.17万	0.00亿	0.000%
2026-05-18	15.840	15.640	15.890	15.610	-0.250	-1.573%	3.64万	0.00亿	0.000%
2026-05-15	15.870	15.890	16.090	15.840	0.020	0.126%	3.65万	0.00亿	0.000%
2026-05-14	16.160	15.870	16.180	15.850	-0.270	-1.673%	4.36万	0.00亿	0.000%
2026-05-13	16.190	16.140	16.230	16.070	-0.040	-0.247%	3.14万	0.00亿	0.000%
2026-05-12	16.360	16.180	16.390	16.170	-0.200	-1.221%	3.03万	0.00亿	0.000%
2026-05-11	16.280	16.380	16.400	16.150	0.120	0.738%	4.22万	0.00亿	0.000%
2026-05-08	16.220	16.260	16.270	16.130	0.060	0.370%	3.04万	0.00亿	0.000%
2026-05-07	16.080	16.200	16.230	16.050	0.130	0.809%	3.40万	0.00亿	0.000%
2026-05-06	16.060	16.070	16.130	16.030	-0.010	-0.062%	3.69万	0.00亿	0.000%
2026-04-30	15.940	16.080	16.170	15.940	-0.240	-1.471%	5.11万	0.00亿	0.000%
2026-04-29	16.040	16.320	16.370	16.000	0.260	1.619%	3.92万	0.00亿	0.000%
2026-04-28	16.050	16.060	16.170	15.980	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-27	16.040	16.060	16.130	15.930	-0.110	-0.680%	3.03万	0.00亿	0.000%
2026-04-24	16.020	16.170	16.170	15.940	0.070	0.435%	2.63万	0.00亿	0.000%
2026-04-23	16.200	16.100	16.220	16.060	-0.120	-0.740%	2.88万	0.00亿	0.000%
2026-04-22	16.220	16.220	16.250	16.170	-0.030	-0.185%	1.98万	0.00亿	0.000%
2026-04-21	16.240	16.250	16.300	16.200	0.010	0.062%	2.00万	0.00亿	0.000%
2026-04-20	16.240	16.240	16.300	16.190	-0.010	-0.062%	2.01万	0.00亿	0.000%
2026-04-17	16.390	16.250	16.390	16.160	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-16	16.470	16.410	16.530	16.290	-0.120	-0.730%	4.13万	0.70亿	1.040%
2026-04-15	16.360	16.530	16.660	16.330	0.000	0.000%	6.29万	0.00亿	0.000%
2026-04-14	16.320	16.320	16.360	16.190	0.030	0.184%	2.68万	0.00亿	0.000%
2026-04-13	16.480	16.290	16.480	16.210	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-10	16.440	16.500	16.590	16.390	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-09	16.550	16.420	16.680	16.340	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-08	16.570	16.610	16.650	16.480	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-07	16.420	16.430	16.510	16.120	0.000	0.000%	3.35万	0.00亿	0.000%
2026-04-03	16.540	16.300	16.540	15.970	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-02	16.530	16.570	16.660	16.440	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-01	16.410	16.540	16.550	16.240	0.000	0.000%	4.71万	0.00亿	0.000%