广济药业(000952) 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(%) |
| 2020-12-03 | 8.39 | 8.43 | 8.34 | 8.36 | -0.02 | -0.24 | 19,232 | 1,612 | 1.07 | 0.64 |
| 2020-12-02 | 8.37 | 8.39 | 8.33 | 8.38 | 0.03 | 0.36 | 10,509 | 879 | 0.72 | 0.35 |
| 2020-12-01 | 8.26 | 8.40 | 8.25 | 8.35 | 0.08 | 0.97 | 11,856 | 989 | 1.81 | 0.39 |
| 2020-11-30 | 8.29 | 8.32 | 8.23 | 8.27 | -0.01 | -0.12 | 9,884 | 819 | 1.09 | 0.33 |
| 2020-11-27 | 8.36 | 8.36 | 8.24 | 8.28 | -0.08 | -0.96 | 16,742 | 1,385 | 1.44 | 0.56 |
| 2020-11-26 | 8.35 | 8.46 | 8.31 | 8.36 | 0.01 | 0.12 | 10,270 | 858 | 1.80 | 0.34 |
| 2020-11-25 | 8.45 | 8.47 | 8.34 | 8.35 | -0.08 | -0.95 | 17,178 | 1,443 | 1.54 | 0.57 |
| 2020-11-24 | 8.52 | 8.53 | 8.43 | 8.43 | -0.07 | -0.82 | 10,884 | 922 | 1.18 | 0.36 |
| 2020-11-23 | 8.47 | 8.53 | 8.43 | 8.50 | 0.01 | 0.12 | 15,633 | 1,326 | 1.18 | 0.52 |
| 2020-11-20 | 8.43 | 8.51 | 8.39 | 8.49 | 0.06 | 0.71 | 15,775 | 1,331 | 1.42 | 0.52 |
| 2020-11-19 | 8.48 | 8.49 | 8.41 | 8.43 | -0.05 | -0.59 | 11,175 | 944 | 0.94 | 0.37 |
| 2020-11-18 | 8.53 | 8.57 | 8.44 | 8.48 | -0.06 | -0.70 | 20,646 | 1,753 | 1.52 | 0.68 |
| 2020-11-17 | 8.60 | 8.60 | 8.48 | 8.54 | -0.06 | -0.70 | 16,120 | 1,373 | 1.40 | 0.53 |
| 2020-11-16 | 8.55 | 8.62 | 8.54 | 8.60 | 0.05 | 0.58 | 9,800 | 841 | 0.94 | 0.33 |
| 2020-11-13 | 8.57 | 8.57 | 8.51 | 8.55 | -0.02 | -0.23 | 10,595 | 904 | 0.70 | 0.35 |
| 2020-11-12 | 8.55 | 8.62 | 8.51 | 8.57 | 0.00 | 0.00 | 12,468 | 1,067 | 1.28 | 0.41 |
| 2020-11-11 | 8.55 | 8.69 | 8.51 | 8.57 | -0.14 | -1.61 | 14,939 | 1,284 | 2.07 | 0.50 |
| 2020-11-10 | 9.00 | 9.00 | 8.66 | 8.71 | 0.05 | 0.58 | 40,261 | 3,538 | 3.93 | 1.34 |
| 2020-11-09 | 8.61 | 8.71 | 8.52 | 8.66 | 0.05 | 0.58 | 13,665 | 1,185 | 2.21 | 0.45 |
| 2020-11-06 | 8.69 | 8.71 | 8.58 | 8.61 | -0.09 | -1.03 | 14,367 | 1,239 | 1.49 | 0.48 |
| 2020-11-05 | 8.69 | 8.73 | 8.66 | 8.70 | 0.01 | 0.12 | 13,649 | 1,186 | 0.81 | 0.45 |
| 2020-11-04 | 8.72 | 8.80 | 8.60 | 8.69 | -0.03 | -0.34 | 22,012 | 1,911 | 2.29 | 0.73 |
| 2020-11-03 | 8.55 | 8.80 | 8.50 | 8.72 | 0.09 | 1.04 | 22,859 | 1,980 | 3.48 | 0.76 |
| 2020-11-02 | 8.50 | 8.90 | 8.39 | 8.63 | 0.11 | 1.29 | 40,998 | 3,514 | 5.99 | 1.36 |
| 2020-10-30 | 8.70 | 8.73 | 8.50 | 8.52 | -0.18 | -2.07 | 17,002 | 1,461 | 2.64 | 0.56 |
| 2020-10-29 | 8.63 | 8.74 | 8.61 | 8.70 | 0.01 | 0.12 | 10,340 | 899 | 1.50 | 0.34 |
| 2020-10-28 | 8.76 | 8.76 | 8.58 | 8.69 | 0.00 | 0.00 | 13,692 | 1,184 | 2.07 | 0.45 |
| 2020-10-27 | 8.76 | 8.77 | 8.69 | 8.69 | -0.08 | -0.91 | 11,853 | 1,033 | 0.91 | 0.39 |
| 2020-10-26 | 8.79 | 8.90 | 8.71 | 8.77 | -0.03 | -0.34 | 31,215 | 2,751 | 2.16 | 1.04 |
| 2020-10-23 | 8.81 | 8.91 | 8.79 | 8.80 | -0.06 | -0.68 | 15,961 | 1,409 | 1.35 | 0.53 |
| 2020-10-22 | 8.85 | 8.92 | 8.80 | 8.86 | -0.04 | -0.45 | 19,503 | 1,728 | 1.35 | 0.65 |
| 2020-10-21 | 9.00 | 9.04 | 8.87 | 8.90 | -0.09 | -1.00 | 24,319 | 2,170 | 1.89 | 0.81 |
| 2020-10-20 | 8.99 | 9.09 | 8.94 | 8.99 | -0.01 | -0.11 | 38,749 | 3,487 | 1.67 | 1.29 |
| 2020-10-19 | 9.25 | 9.26 | 9.00 | 9.00 | -0.18 | -1.96 | 48,285 | 4,402 | 2.83 | 1.60 |
| 2020-10-16 | 9.17 | 9.50 | 9.12 | 9.18 | -0.08 | -0.86 | 116,727 | 10,802 | 4.10 | 3.87 |
| 2020-10-15 | 8.92 | 9.87 | 8.81 | 9.26 | 0.29 | 3.23 | 277,202 | 26,626 | 11.82 | 9.20 |
| 2020-10-14 | 9.45 | 9.45 | 8.90 | 8.97 | 0.02 | 0.22 | 36,465 | 3,311 | 6.15 | 1.21 |
| 2020-10-13 | 8.98 | 8.98 | 8.89 | 8.95 | -0.03 | -0.33 | 18,520 | 1,654 | 1.00 | 0.61 |
| 2020-10-12 | 8.93 | 9.00 | 8.88 | 8.98 | 0.05 | 0.56 | 29,759 | 2,660 | 1.34 | 0.99 |
| 2020-10-09 | 8.95 | 8.96 | 8.83 | 8.93 | 0.07 | 0.79 | 16,155 | 1,440 | 1.47 | 0.54 |
