同仁堂

600085
🏛️ 中国 →
34.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.06 34.28 33.95 34.20 6.5M
2025-09-25 34.38 34.39 34.11 34.15 5.5M
2025-09-24 34.10 34.42 34.09 34.42 6.9M
2025-09-23 34.41 34.41 33.88 34.18 8.7M
2025-09-22 34.76 34.85 34.40 34.46 8.0M
2025-09-19 34.90 34.96 34.61 34.79 8.8M
2025-09-18 35.16 35.43 34.85 34.98 13.6M
2025-09-17 35.08 35.12 34.96 35.10 6.2M
2025-09-16 35.06 35.13 34.89 35.08 7.2M
2025-09-15 35.18 35.21 34.88 35.03 8.3M
2025-09-12 35.35 35.39 35.10 35.18 9.6M
2025-09-11 35.18 35.37 34.88 35.37 12.0M
2025-09-10 35.30 35.38 35.15 35.19 7.9M
2025-09-09 35.71 35.77 35.10 35.38 10.9M
2025-09-08 35.09 35.73 35.00 35.70 14.9M
2025-09-05 35.18 35.20 34.82 35.09 16.9M
2025-09-04 35.42 35.49 34.91 35.08 13.6M
2025-09-03 35.79 35.85 35.22 35.38 12.8M
2025-09-02 36.08 36.26 35.65 35.74 16.1M
2025-09-01 35.81 36.40 35.80 36.08 20.7M
2025-08-29 36.07 36.48 35.64 35.68 24.4M
2025-08-28 36.46 36.58 35.56 36.08 20.8M
2025-08-27 37.29 37.33 36.47 36.47 17.9M
2025-08-26 37.39 37.48 37.18 37.22 12.7M
2025-08-25 37.20 37.44 37.12 37.39 20.0M
2025-08-22 37.19 37.28 36.71 37.09 18.3M
2025-08-21 36.89 37.57 36.88 37.18 26.8M
2025-08-20 36.40 36.80 36.18 36.79 12.7M
2025-08-19 36.40 36.88 36.40 36.47 13.6M
2025-08-18 36.29 36.78 36.29 36.41 18.0M
2025-08-15 36.22 36.36 36.15 36.22 13.0M
2025-08-14 36.38 36.80 36.29 36.36 11.4M
2025-08-13 36.45 36.54 36.26 36.37 9.7M
2025-08-12 36.61 36.95 36.39 36.44 9.4M
2025-08-11 36.39 36.69 36.28 36.61 7.8M
2025-08-08 36.55 36.60 36.36 36.39 6.3M
2025-08-07 36.64 36.75 36.43 36.51 6.5M
2025-08-06 37.05 37.05 36.57 36.68 8.7M
2025-08-05 37.07 37.13 36.83 36.93 8.1M
2025-08-04 36.70 37.19 36.37 37.12 18.7M
2025-08-01 36.00 37.26 35.96 36.78 16.9M
2025-07-31 36.65 36.70 35.92 35.99 12.0M
2025-07-30 36.32 37.28 36.21 36.78 17.4M
2025-07-29 36.15 36.45 36.00 36.45 9.0M
2025-07-28 36.28 36.53 36.01 36.13 8.3M
2025-07-25 36.59 36.73 36.24 36.27 8.6M
2025-07-24 36.16 36.60 36.03 36.54 9.7M
2025-07-23 36.22 36.62 36.18 36.23 12.9M
2025-07-22 35.89 36.28 35.89 36.22 10.1M
2025-07-21 36.01 36.02 35.80 35.93 6.8M
2025-07-18 35.80 36.02 35.71 36.00 8.6M
2025-07-17 35.64 35.95 35.62 35.80 7.7M
2025-07-16 35.45 35.64 35.28 35.64 8.1M
2025-07-15 35.67 35.75 35.36 35.46 7.2M
2025-07-14 35.70 35.82 35.63 35.67 5.5M
2025-07-11 35.58 36.07 35.58 35.70 9.9M
2025-07-10 35.58 35.70 35.52 35.57 5.5M
2025-07-09 35.63 35.75 35.46 35.57 5.2M
2025-07-08 35.51 35.74 35.51 35.63 4.7M
2025-07-07 35.71 35.77 35.50 35.52 4.4M
2025-07-04 35.72 35.85 35.60 35.72 4.9M
2025-07-03 35.88 35.98 35.59 35.70 8.8M
2025-07-02 36.13 36.24 35.76 35.86 5.2M
2025-07-01 36.06 36.15 35.91 36.13 5.1M
2025-06-30 36.15 36.25 35.76 36.06 5.7M
2025-06-27 36.62 36.80 36.45 36.59 5.3M
2025-06-26 36.58 36.85 36.50 36.69 5.0M
2025-06-25 36.44 36.65 36.28 36.63 5.3M
2025-06-24 36.19 36.37 36.05 36.37 5.2M
2025-06-23 35.85 36.14 35.70 36.00 3.9M
2025-06-20 35.87 36.12 35.83 35.99 3.8M
2025-06-19 36.05 36.16 35.79 35.85 4.7M
2025-06-18 36.10 36.28 36.00 36.04 4.5M
2025-06-17 36.47 36.69 36.13 36.19 6.1M
2025-06-16 36.70 36.83 36.30 36.35 5.8M
2025-06-13 37.38 37.50 36.60 36.70 8.7M
2025-06-12 37.51 37.61 37.25 37.53 5.6M
2025-06-11 37.78 38.10 37.60 37.60 5.3M
2025-06-10 37.57 38.05 37.56 37.75 7.1M
2025-06-09 37.24 37.79 37.16 37.69 7.5M
2025-06-06 37.45 37.65 37.18 37.24 5.0M
2025-06-05 38.04 38.10 37.29 37.46 8.3M
2025-06-04 38.14 38.36 37.89 37.97 6.1M
2025-06-03 37.83 38.25 37.73 38.14 8.0M
2025-05-30 38.05 38.35 37.95 38.00 6.5M
2025-05-29 37.76 38.04 37.66 38.01 5.8M
2025-05-28 37.80 38.04 37.60 37.73 4.7M
2025-05-27 37.30 37.93 37.19 37.82 8.3M
2025-05-26 37.57 37.82 37.19 37.19 6.1M
2025-05-23 37.50 38.10 37.47 37.59 8.8M
2025-05-22 37.61 37.73 37.40 37.47 5.1M
2025-05-21 37.71 38.09 37.55 37.60 7.9M
2025-05-20 37.32 38.00 37.25 37.75 11.2M
2025-05-19 37.45 37.73 37.13 37.21 6.9M
2025-05-16 37.18 37.77 37.00 37.67 10.5M
2025-05-15 37.00 37.68 36.91 37.18 10.4M
2025-05-14 36.72 37.15 36.49 37.14 7.7M
2025-05-13 36.70 36.85 36.48 36.72 5.7M
2025-05-12 36.67 36.67 36.39 36.50 4.4M
2025-05-09 36.84 36.87 36.56 36.58 4.0M
2025-05-08 36.80 36.95 36.61 36.88 4.4M
2025-05-07 36.88 36.95 36.51 36.80 5.5M
2025-05-06 36.45 36.63 36.31 36.58 5.1M
2025-04-30 35.99 36.75 35.87 36.45 13.6M
2025-04-29 36.02 36.16 35.35 35.43 10.5M
2025-04-28 36.20 36.33 36.01 36.04 4.4M
2025-04-25 36.38 36.50 36.17 36.31 4.2M
2025-04-24 36.40 36.62 36.20 36.37 4.6M
2025-04-23 36.80 37.05 36.40 36.45 7.2M
2025-04-22 36.25 37.60 36.24 36.96 15.0M
2025-04-21 36.00 36.23 35.97 36.01 3.6M
2025-04-18 36.30 36.37 36.01 36.11 2.4M
2025-04-17 36.12 36.43 36.02 36.34 3.8M
2025-04-16 36.25 36.42 35.84 36.42 5.6M
2025-04-15 36.16 36.25 35.88 36.18 4.8M
2025-04-14 36.72 36.80 36.20 36.30 7.8M
2025-04-11 36.80 36.99 36.55 36.72 5.7M
2025-04-10 37.18 37.26 36.51 36.92 11.4M
2025-04-09 35.48 37.00 35.02 37.00 13.3M
2025-04-08 34.94 35.70 34.66 35.70 12.6M
2025-04-07 35.04 35.79 33.30 34.79 22.6M
2025-04-03 36.65 37.00 36.61 36.88 7.7M
2025-04-02 37.15 37.15 36.72 36.81 6.8M
2025-04-01 36.62 37.38 36.56 37.12 12.7M
2025-03-31 36.82 37.13 36.49 36.59 7.3M
2025-03-28 37.14 37.16 36.76 36.92 6.1M
2025-03-27 36.94 37.08 36.70 37.08 7.0M
2025-03-26 37.01 37.15 36.81 36.94 5.2M
2025-03-25 37.17 37.17 36.88 37.01 5.1M
2025-03-24 36.57 37.23 36.57 37.14 9.1M
2025-03-21 37.40 37.49 36.63 36.90 13.7M
2025-03-20 36.78 37.00 36.63 36.67 5.8M
2025-03-19 36.85 37.00 36.69 36.77 6.6M
2025-03-18 37.05 37.19 36.82 36.92 6.4M
2025-03-17 37.28 37.42 36.86 37.05 9.5M
2025-03-14 36.26 37.40 36.20 37.36 16.9M
2025-03-13 36.20 36.31 36.10 36.27 4.6M
2025-03-12 36.51 36.75 36.13 36.19 8.4M
2025-03-11 36.23 36.51 36.10 36.50 4.6M
2025-03-10 36.40 36.63 36.23 36.46 5.6M
2025-03-07 36.26 36.50 36.12 36.37 5.9M
2025-03-06 36.51 36.60 36.16 36.37 7.3M
2025-03-05 36.58 36.59 36.11 36.30 4.6M
2025-03-04 36.58 36.69 36.22 36.49 4.6M
2025-03-03 36.11 36.99 36.11 36.56 11.0M
2025-02-28 36.35 36.68 36.03 36.10 9.7M
2025-02-27 36.10 36.50 36.00 36.35 7.9M
2025-02-26 35.89 36.20 35.75 36.19 7.2M
2025-02-25 36.10 36.19 35.83 35.89 6.8M
2025-02-24 36.55 36.75 36.12 36.33 13.3M
2025-02-21 36.73 36.85 36.20 36.64 10.6M
2025-02-20 36.91 37.36 36.65 36.73 8.6M
2025-02-19 36.83 37.15 36.60 36.91 8.7M
2025-02-18 37.70 37.71 36.85 36.92 7.9M
2025-02-17 37.80 38.09 37.53 37.69 9.4M
2025-02-14 37.43 38.05 37.41 37.79 8.8M
2025-02-13 37.61 37.75 37.42 37.46 7.8M
2025-02-12 37.44 37.62 37.22 37.62 6.2M
2025-02-11 37.85 37.90 37.46 37.55 6.0M
2025-02-10 38.10 38.14 37.73 37.86 6.9M
2025-02-07 38.26 38.32 37.80 38.10 10.3M
2025-02-06 37.20 38.34 37.07 38.24 11.3M
2025-02-05 37.07 37.30 36.68 37.30 6.4M
2025-01-27 36.76 37.37 36.76 36.97 6.4M
2025-01-24 36.50 36.82 36.16 36.75 7.2M
2025-01-23 37.00 37.17 36.65 36.70 6.8M
2025-01-22 36.90 37.05 36.65 36.70 6.2M
2025-01-21 37.12 37.26 36.70 37.10 6.3M
2025-01-20 37.32 37.59 37.01 37.10 5.7M
2025-01-17 37.00 37.30 36.80 37.21 5.5M
2025-01-16 37.51 37.99 36.97 37.15 7.0M
2025-01-15 37.70 37.95 37.38 37.47 5.1M
2025-01-14 37.02 37.89 36.90 37.86 7.3M
2025-01-13 36.52 37.18 36.51 37.03 5.5M
2025-01-10 37.81 37.90 36.73 36.73 7.6M
2025-01-09 37.62 38.12 37.27 37.85 4.8M
2025-01-08 38.57 38.84 37.38 37.77 9.5M
2025-01-07 38.79 38.98 38.25 38.94 7.5M
2025-01-06 39.10 39.50 38.56 38.89 7.6M
2025-01-03 39.58 39.93 38.71 38.99 8.1M
2025-01-02 40.50 41.08 39.26 39.55 9.4M