启迪药业(000590) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 7.79 | 7.85 | 7.71 | 7.76 | -0.02 | -0.26 | 7,956 | 619 | 1.80 | 0.33 |
| 2021-03-03 | 7.81 | 7.81 | 7.71 | 7.78 | 0.07 | 0.91 | 6,659 | 517 | 1.30 | 0.28 |
| 2021-03-02 | 7.80 | 7.82 | 7.66 | 7.71 | -0.06 | -0.77 | 7,459 | 577 | 2.06 | 0.31 |
| 2021-03-01 | 7.67 | 7.78 | 7.57 | 7.77 | 0.22 | 2.91 | 10,431 | 803 | 2.78 | 0.44 |
| 2021-02-26 | 7.52 | 7.64 | 7.43 | 7.55 | 0.00 | 0.00 | 6,223 | 470 | 2.78 | 0.26 |
| 2021-02-25 | 7.67 | 7.67 | 7.48 | 7.55 | -0.12 | -1.56 | 7,839 | 594 | 2.48 | 0.33 |
| 2021-02-24 | 7.67 | 7.76 | 7.61 | 7.67 | 0.00 | 0.00 | 8,779 | 675 | 1.96 | 0.37 |
| 2021-02-23 | 7.60 | 7.74 | 7.56 | 7.67 | 0.01 | 0.13 | 9,210 | 706 | 2.35 | 0.38 |
| 2021-02-22 | 7.65 | 7.83 | 7.52 | 7.66 | 0.01 | 0.13 | 20,190 | 1,552 | 4.05 | 0.84 |
| 2021-02-19 | 7.43 | 7.65 | 7.38 | 7.65 | 0.27 | 3.66 | 12,050 | 905 | 3.66 | 0.50 |
| 2021-02-18 | 7.24 | 7.40 | 7.22 | 7.38 | 0.19 | 2.64 | 9,981 | 730 | 2.50 | 0.42 |
| 2021-02-10 | 7.15 | 7.28 | 7.13 | 7.19 | 0.02 | 0.28 | 11,000 | 794 | 2.09 | 0.46 |
| 2021-02-09 | 7.07 | 7.18 | 6.91 | 7.17 | 0.17 | 2.43 | 7,896 | 560 | 3.86 | 0.33 |
| 2021-02-08 | 7.06 | 7.12 | 6.96 | 7.00 | -0.05 | -0.71 | 7,312 | 514 | 2.27 | 0.31 |
| 2021-02-05 | 7.11 | 7.33 | 7.04 | 7.05 | -0.02 | -0.28 | 9,887 | 710 | 4.10 | 0.41 |
| 2021-02-04 | 7.15 | 7.17 | 7.02 | 7.07 | -0.12 | -1.67 | 9,525 | 674 | 2.09 | 0.40 |
| 2021-02-03 | 7.55 | 7.55 | 7.00 | 7.19 | -0.35 | -4.64 | 20,827 | 1,495 | 7.29 | 0.87 |
| 2021-02-02 | 7.70 | 7.72 | 7.54 | 7.54 | -0.16 | -2.08 | 8,219 | 624 | 2.34 | 0.34 |
| 2021-02-01 | 7.58 | 7.73 | 7.51 | 7.70 | 0.01 | 0.13 | 8,067 | 615 | 2.86 | 0.34 |
| 2021-01-29 | 7.80 | 7.85 | 7.60 | 7.69 | -0.08 | -1.03 | 6,828 | 527 | 3.22 | 0.29 |
| 2021-01-28 | 7.93 | 7.95 | 7.76 | 7.77 | -0.16 | -2.02 | 7,922 | 620 | 2.40 | 0.33 |
| 2021-01-27 | 7.93 | 8.01 | 7.88 | 7.93 | 0.03 | 0.38 | 6,601 | 523 | 1.65 | 0.28 |
| 2021-01-26 | 8.04 | 8.17 | 7.90 | 7.90 | -0.15 | -1.86 | 12,070 | 964 | 3.35 | 0.50 |
| 2021-01-25 | 8.31 | 8.33 | 7.98 | 8.05 | -0.32 | -3.82 | 13,954 | 1,133 | 4.18 | 0.58 |
| 2021-01-22 | 8.52 | 8.52 | 8.33 | 8.37 | -0.15 | -1.76 | 11,509 | 966 | 2.23 | 0.48 |
| 2021-01-21 | 8.66 | 8.66 | 8.36 | 8.52 | -0.23 | -2.63 | 25,138 | 2,136 | 3.43 | 1.05 |
| 2021-01-20 | 8.37 | 9.02 | 8.22 | 8.75 | 0.55 | 6.71 | 48,970 | 4,244 | 9.76 | 2.05 |
| 2021-01-19 | 8.02 | 8.22 | 8.02 | 8.20 | 0.10 | 1.23 | 9,761 | 797 | 2.47 | 0.41 |
| 2021-01-18 | 8.01 | 8.13 | 7.89 | 8.10 | 0.08 | 1.00 | 10,000 | 807 | 2.99 | 0.42 |
| 2021-01-15 | 7.90 | 8.04 | 7.85 | 8.02 | 0.23 | 2.95 | 10,645 | 849 | 2.44 | 0.44 |
| 2021-01-14 | 7.77 | 7.84 | 7.67 | 7.79 | 0.01 | 0.13 | 7,831 | 609 | 2.19 | 0.33 |
| 2021-01-13 | 7.98 | 7.98 | 7.65 | 7.78 | -0.20 | -2.51 | 15,498 | 1,204 | 4.14 | 0.65 |
| 2021-01-12 | 7.89 | 8.09 | 7.83 | 7.98 | 0.12 | 1.53 | 10,406 | 831 | 3.31 | 0.43 |
| 2021-01-11 | 7.97 | 7.99 | 7.69 | 7.86 | -0.09 | -1.13 | 15,106 | 1,180 | 3.77 | 0.63 |
| 2021-01-08 | 7.80 | 8.13 | 7.64 | 7.95 | 0.15 | 1.92 | 17,158 | 1,359 | 6.28 | 0.72 |
| 2021-01-07 | 8.18 | 8.20 | 7.66 | 7.80 | -0.40 | -4.88 | 22,324 | 1,758 | 6.59 | 0.93 |
| 2021-01-06 | 8.29 | 8.30 | 8.00 | 8.20 | -0.09 | -1.09 | 19,359 | 1,578 | 3.62 | 0.81 |
| 2021-01-05 | 8.50 | 8.50 | 8.06 | 8.29 | -0.21 | -2.47 | 17,477 | 1,452 | 5.18 | 0.73 |
| 2021-01-04 | 8.48 | 8.52 | 8.42 | 8.50 | 0.02 | 0.24 | 10,272 | 868 | 1.18 | 0.43 |
