首药控股（688197）历史行情

以下为首药控股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	37.990	37.700	39.080	37.250	0.040	0.106%	204.82万	0.78亿	3.200%
2026-10-01	37.990	37.700	39.080	37.250	0.040	0.106%	204.82万	0.78亿	3.200%
2026-09-30	37.990	37.700	39.080	37.250	0.040	0.106%	204.82万	0.00亿	0.000%
2026-09-29	37.030	37.660	39.340	35.860	0.860	2.337%	221.46万	0.00亿	0.000%
2026-09-28	37.760	36.800	38.510	36.350	-0.920	-2.439%	167.01万	0.00亿	0.000%
2026-09-27	39.400	37.720	39.760	37.520	-1.740	-4.410%	284.08万	1.09亿	4.438%
2026-09-24	39.400	37.720	39.760	37.520	-1.740	-4.410%	284.08万	0.00亿	0.000%
2026-09-23	38.890	39.460	40.200	38.400	0.380	0.972%	240.13万	0.00亿	0.000%
2026-09-22	38.800	39.080	40.100	38.220	0.280	0.722%	354.26万	0.00亿	0.000%
2026-09-21	35.490	38.800	39.380	35.300	3.510	9.946%	537.72万	0.00亿	0.000%
2026-09-18	33.410	35.290	35.660	33.390	1.900	5.690%	315.92万	0.00亿	0.000%
2026-09-17	32.740	33.390	33.960	32.280	0.640	1.954%	276.32万	0.00亿	0.000%
2026-09-16	31.980	32.750	33.080	31.540	0.690	2.152%	167.41万	0.00亿	0.000%
2026-09-15	32.540	32.060	33.350	32.060	-0.780	-2.375%	118.42万	0.00亿	0.000%
2026-09-14	30.800	32.840	32.870	30.500	1.760	5.663%	240.08万	0.00亿	0.000%
2026-09-11	32.220	31.080	32.220	30.630	-1.370	-4.222%	163.98万	0.00亿	0.000%
2026-09-10	31.800	32.450	32.820	31.130	0.370	1.153%	212.82万	0.00亿	0.000%
2026-09-09	32.850	32.080	33.270	32.050	-0.940	-2.847%	153.66万	0.00亿	0.000%
2026-09-08	33.330	33.020	33.350	31.810	-0.310	-0.930%	253.20万	0.00亿	0.000%
2026-09-07	32.370	33.330	33.700	32.370	0.880	2.712%	194.07万	0.00亿	0.000%
2026-09-04	33.000	32.450	33.300	32.140	-0.400	-1.218%	171.36万	0.00亿	0.000%
2026-09-03	31.950	32.850	33.250	31.740	0.860	2.688%	209.17万	0.00亿	0.000%
2026-09-02	32.400	31.990	32.600	31.430	-0.430	-1.326%	264.04万	0.00亿	0.000%
2026-09-01	33.110	32.420	35.360	32.200	-0.980	-2.934%	549.58万	0.00亿	0.000%
2026-08-31	34.560	33.400	34.590	31.820	-1.540	-4.408%	506.14万	0.00亿	0.000%
2026-08-28	34.990	34.940	35.660	34.520	0.110	0.316%	151.38万	0.00亿	0.000%
2026-08-27	35.020	34.830	35.410	33.860	-0.390	-1.107%	276.36万	0.00亿	0.000%
2026-08-26	36.320	35.220	37.480	35.010	-0.390	-1.095%	210.01万	0.00亿	0.000%
2026-08-25	34.860	35.610	36.800	34.860	-0.590	-1.630%	172.37万	0.00亿	0.000%
2026-08-24	36.970	36.200	38.450	35.740	-1.510	-4.004%	215.65万	0.00亿	0.000%
2026-08-21	38.430	37.710	39.930	36.670	-1.250	-3.208%	378.73万	0.00亿	0.000%
2026-08-20	37.680	38.960	40.640	37.370	3.030	8.433%	621.80万	0.00亿	0.000%
2026-08-19	36.750	35.930	37.130	34.890	-1.230	-3.310%	256.78万	0.00亿	0.000%
2026-08-18	37.240	37.160	37.330	36.060	-0.140	-0.375%	205.16万	0.00亿	0.000%
2026-08-17	37.200	37.300	37.960	36.300	-0.200	-0.533%	169.90万	0.00亿	0.000%
2026-08-14	37.070	37.500	38.330	35.980	0.470	1.269%	206.79万	0.00亿	0.000%
2026-08-13	36.850	37.030	38.570	36.260	0.360	0.982%	296.23万	0.00亿	0.000%
2026-08-12	37.000	36.670	37.670	36.400	-0.200	-0.542%	167.16万	0.00亿	0.000%
2026-08-11	35.820	36.870	38.080	35.820	0.650	1.795%	286.05万	0.00亿	0.000%
2026-08-10	36.310	36.220	37.370	35.500	0.020	0.055%	299.28万	0.00亿	0.000%
2026-08-07	32.640	36.200	36.250	32.240	3.560	10.907%	457.11万	0.00亿	0.000%
2026-08-06	33.230	32.640	33.450	32.100	-0.440	-1.330%	203.67万	0.00亿	0.000%
2026-08-05	32.130	33.080	33.210	32.000	0.940	2.925%	198.87万	0.00亿	0.000%
2026-08-04	31.800	32.140	33.180	31.800	0.340	1.069%	201.25万	0.00亿	0.000%
2026-08-03	33.000	31.800	33.050	31.570	-0.460	-1.426%	149.92万	0.00亿	0.000%
2026-07-31	32.200	32.260	32.880	31.870	0.400	1.255%	176.19万	0.00亿	0.000%
2026-07-30	34.440	31.860	34.440	31.310	-2.040	-6.018%	262.54万	0.00亿	0.000%
2026-07-29	35.040	33.900	35.640	33.530	-1.380	-3.912%	274.70万	0.00亿	0.000%
2026-07-28	36.520	35.280	36.980	34.600	-1.240	-3.395%	204.39万	0.00亿	0.000%
2026-07-27	34.270	36.520	36.580	34.030	1.920	5.549%	281.00万	0.00亿	0.000%
2026-07-24	36.310	34.600	36.440	34.400	-1.880	-5.154%	333.39万	0.00亿	0.000%
2026-07-23	37.110	36.480	38.000	35.760	-1.150	-3.056%	275.73万	0.00亿	0.000%
2026-07-22	37.690	37.630	40.080	37.020	0.000	0.000%	405.70万	0.00亿	0.000%
2026-07-21	38.300	37.630	38.300	34.240	-0.420	-1.104%	464.81万	0.00亿	0.000%
2026-07-20	36.790	38.050	39.860	36.120	1.470	4.019%	500.16万	0.00亿	0.000%
2026-07-17	43.000	36.580	44.020	36.500	-4.680	-11.343%	583.60万	0.00亿	0.000%
2026-07-16	41.800	41.260	44.000	40.600	-2.100	-4.843%	464.50万	0.00亿	0.000%
2026-07-15	40.880	43.360	45.950	40.000	2.710	6.667%	703.87万	0.00亿	0.000%
2026-07-14	38.510	40.650	41.980	37.650	1.490	3.805%	434.84万	0.00亿	0.000%
2026-07-13	40.250	39.160	42.180	38.990	-1.930	-4.697%	401.87万	0.00亿	0.000%
2026-07-10	37.770	41.090	43.650	37.180	3.320	8.790%	616.32万	0.00亿	0.000%
2026-07-09	37.440	37.770	39.290	35.000	-0.250	-0.658%	415.38万	0.00亿	0.000%
2026-07-08	39.900	38.020	40.680	37.800	-1.600	-4.038%	450.65万	0.00亿	0.000%
2026-07-07	41.200	39.620	42.700	39.250	-3.380	-7.860%	727.17万	0.00亿	0.000%
2026-07-06	37.230	43.000	45.000	37.000	5.500	14.667%	990.30万	0.00亿	0.000%
2026-07-03	36.760	37.500	37.860	36.090	1.300	3.591%	203.50万	0.00亿	0.000%
2026-07-02	36.490	36.200	37.880	35.600	0.110	0.305%	282.45万	0.00亿	0.000%
2026-07-01	33.430	36.090	36.490	32.680	2.680	8.022%	280.09万	0.00亿	0.000%
2026-06-30	33.780	33.410	34.240	32.730	-0.450	-1.329%	194.57万	0.00亿	0.000%
2026-06-29	31.170	33.860	34.490	30.650	2.660	8.526%	279.20万	0.00亿	0.000%
2026-06-26	32.000	31.200	33.030	31.060	-1.200	-3.704%	133.57万	0.00亿	0.000%
2026-06-25	32.680	32.400	33.120	31.040	-0.500	-1.520%	163.72万	0.00亿	0.000%
2026-06-24	32.970	32.900	34.280	32.800	-0.360	-1.082%	185.17万	0.00亿	0.000%
2026-06-23	31.900	33.260	34.090	31.620	1.590	5.021%	208.44万	0.00亿	0.000%
2026-06-22	32.060	31.670	32.850	30.280	-0.710	-2.193%	153.41万	0.00亿	0.000%
2026-06-18	30.300	32.380	32.880	29.710	2.010	6.618%	219.50万	0.00亿	0.000%
2026-06-17	31.130	30.370	31.390	30.000	-0.760	-2.441%	122.80万	0.00亿	0.000%
2026-06-16	31.500	31.130	31.860	30.760	-0.370	-1.175%	128.17万	0.00亿	0.000%
2026-06-15	33.000	31.500	33.000	31.210	-1.490	-4.517%	225.34万	0.00亿	0.000%
2026-06-12	34.080	32.990	35.680	32.630	-1.430	-4.155%	295.39万	0.00亿	0.000%
2026-06-11	31.680	34.420	34.680	30.690	2.690	8.478%	237.38万	0.00亿	0.000%
2026-06-10	31.890	31.730	32.240	30.800	-0.100	-0.314%	109.09万	0.00亿	0.000%
2026-06-09	30.900	31.830	31.980	30.110	1.340	4.395%	152.28万	0.00亿	0.000%
2026-06-08	32.210	30.490	33.130	30.300	-2.680	-8.080%	215.32万	0.00亿	0.000%
2026-06-05	33.580	33.170	33.820	32.940	-0.220	-0.659%	106.01万	0.00亿	0.000%
2026-06-04	34.570	33.390	34.690	32.930	-1.190	-3.441%	144.18万	0.00亿	0.000%
2026-06-03	35.190	34.580	35.190	34.090	-0.270	-0.775%	110.66万	0.00亿	0.000%
2026-06-02	36.180	34.850	36.180	34.360	-1.240	-3.436%	134.64万	0.00亿	0.000%
2026-06-01	36.450	36.090	37.940	35.700	-0.490	-1.340%	173.43万	0.00亿	0.000%
2026-05-29	37.340	36.580	37.500	35.510	-0.390	-1.055%	167.90万	0.00亿	0.000%
2026-05-28	38.000	36.970	38.500	36.700	-1.030	-2.711%	141.73万	0.00亿	0.000%
2026-05-27	38.870	38.000	38.870	36.980	-0.750	-1.935%	190.81万	0.00亿	0.000%
2026-05-26	40.390	38.750	40.390	38.110	-1.040	-2.614%	124.93万	0.00亿	0.000%
2026-05-25	40.160	39.790	41.260	38.990	-0.560	-1.388%	146.41万	0.00亿	0.000%
2026-05-22	42.670	40.350	43.770	39.230	-2.320	-5.437%	250.66万	0.00亿	0.000%
2026-05-21	42.130	42.670	44.300	42.130	0.310	0.732%	223.77万	0.00亿	0.000%
2026-05-20	42.100	42.360	43.450	41.650	0.130	0.308%	193.54万	0.00亿	0.000%
2026-05-19	41.300	42.230	42.430	40.840	0.930	2.252%	140.53万	0.00亿	0.000%
2026-05-18	41.750	41.300	42.500	40.500	-0.440	-1.054%	157.79万	0.00亿	0.000%
2026-05-15	41.880	41.740	42.660	41.520	0.030	0.072%	151.04万	0.00亿	0.000%
2026-05-14	41.900	41.710	43.430	41.700	-0.590	-1.395%	163.54万	0.00亿	0.000%
2026-05-13	42.960	42.300	43.250	41.660	-0.640	-1.490%	138.70万	0.00亿	0.000%
2026-05-12	43.440	42.940	43.900	42.550	-0.850	-1.941%	173.70万	0.00亿	0.000%
2026-05-11	41.990	43.790	44.920	41.220	2.150	5.163%	286.12万	0.00亿	0.000%
2026-05-08	41.460	41.640	42.070	40.680	-0.210	-0.502%	111.07万	0.00亿	0.000%
2026-05-07	41.490	41.850	42.270	41.170	0.680	1.652%	127.83万	0.00亿	0.000%
2026-05-06	41.000	41.170	41.950	40.370	0.320	0.783%	184.51万	0.00亿	0.000%
2026-04-30	40.110	40.850	41.820	39.930	0.250	0.616%	185.54万	0.00亿	0.000%
2026-04-29	40.000	40.600	41.480	39.630	0.390	0.970%	153.96万	0.00亿	0.000%
2026-04-28	38.820	40.210	40.790	38.390	1.270	3.261%	234.13万	0.00亿	0.000%
2026-04-27	37.580	38.940	39.410	37.580	0.740	1.937%	128.85万	0.00亿	0.000%
2026-04-24	38.100	38.200	38.870	37.310	-0.410	-1.062%	125.66万	0.00亿	0.000%
2026-04-23	39.400	38.610	40.300	38.240	-1.380	-3.451%	138.09万	0.00亿	0.000%
2026-04-22	39.140	39.990	40.520	38.920	0.530	1.343%	146.84万	0.00亿	0.000%
2026-04-21	41.730	39.460	41.950	39.400	-2.490	-5.936%	214.79万	0.00亿	0.000%
2026-04-20	42.540	41.950	46.250	41.530	0.650	1.574%	339.67万	0.00亿	0.000%
2026-04-17	41.730	41.300	41.940	40.670	-0.760	-1.807%	147.48万	0.00亿	0.000%
2026-04-16	41.940	42.060	42.800	41.030	0.270	0.646%	182.86万	0.00亿	0.000%
2026-04-15	41.000	41.790	42.190	39.560	1.340	3.313%	266.50万	0.00亿	0.000%
2026-04-14	40.790	40.450	40.790	39.600	0.450	1.125%	124.16万	0.00亿	0.000%
2026-04-13	39.550	40.000	40.610	38.700	0.610	1.549%	121.33万	0.00亿	0.000%
2026-04-10	39.530	39.390	40.580	39.110	-0.150	-0.379%	123.73万	0.00亿	0.000%
2026-04-09	40.310	39.540	41.180	39.400	-1.120	-2.755%	143.05万	0.00亿	0.000%
2026-04-08	40.000	40.660	40.880	39.680	1.150	2.911%	183.99万	0.00亿	0.000%
2026-04-07	40.700	39.510	40.980	38.950	0.000	0.000%	190.42万	0.00亿	0.000%
2026-04-03	42.880	40.700	42.970	39.820	0.000	0.000%	230.58万	0.00亿	0.000%
2026-04-02	43.000	42.590	43.110	41.590	0.000	0.000%	328.45万	0.00亿	0.000%
2026-04-01	39.140	41.590	42.170	38.730	0.000	0.000%	293.40万	0.00亿	0.000%