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(%) |
| 2021-06-21 | 7.88 | 7.90 | 7.80 | 7.89 | 0.03 | 0.38 | 26,508 | 2,079 | 1.27 | 0.86 |
| 2021-06-18 | 7.83 | 7.86 | 7.72 | 7.86 | 0.01 | 0.13 | 35,189 | 2,736 | 1.78 | 1.14 |
| 2021-06-17 | 7.74 | 7.88 | 7.70 | 7.85 | 0.11 | 1.42 | 44,379 | 3,469 | 2.33 | 1.43 |
| 2021-06-16 | 7.72 | 7.77 | 7.67 | 7.74 | 0.04 | 0.52 | 21,247 | 1,639 | 1.30 | 0.69 |
| 2021-06-15 | 7.66 | 7.74 | 7.63 | 7.70 | 0.01 | 0.13 | 26,780 | 2,055 | 1.43 | 0.87 |
| 2021-06-11 | 7.65 | 7.70 | 7.60 | 7.69 | 0.03 | 0.39 | 18,466 | 1,411 | 1.31 | 0.60 |
| 2021-06-10 | 7.62 | 7.66 | 7.58 | 7.66 | 0.04 | 0.52 | 19,744 | 1,507 | 1.05 | 0.64 |
| 2021-06-09 | 7.61 | 7.62 | 7.56 | 7.62 | 0.04 | 0.53 | 14,865 | 1,129 | 0.79 | 0.48 |
| 2021-06-08 | 7.55 | 7.60 | 7.51 | 7.58 | 0.03 | 0.40 | 18,387 | 1,391 | 1.19 | 0.59 |
| 2021-06-07 | 7.50 | 7.55 | 7.43 | 7.55 | 0.05 | 0.67 | 20,502 | 1,533 | 1.60 | 0.66 |
| 2021-06-04 | 7.53 | 7.55 | 7.48 | 7.50 | -0.01 | -0.13 | 11,755 | 882 | 0.93 | 0.38 |
| 2021-06-03 | 7.60 | 7.60 | 7.50 | 7.51 | -0.09 | -1.18 | 24,770 | 1,870 | 1.32 | 0.80 |
| 2021-06-02 | 7.61 | 7.63 | 7.55 | 7.60 | 0.00 | 0.00 | 16,743 | 1,269 | 1.05 | 0.54 |
| 2021-06-01 | 7.58 | 7.69 | 7.55 | 7.60 | 0.01 | 0.13 | 36,052 | 2,746 | 1.84 | 1.17 |
| 2021-05-31 | 7.53 | 7.62 | 7.51 | 7.59 | 0.04 | 0.53 | 28,479 | 2,158 | 1.46 | 0.92 |
| 2021-05-28 | 7.58 | 7.64 | 7.48 | 7.55 | -0.03 | -0.40 | 31,289 | 2,361 | 2.11 | 1.01 |
| 2021-05-27 | 7.55 | 7.66 | 7.51 | 7.64 | 0.09 | 1.19 | 33,948 | 2,579 | 1.99 | 1.10 |
| 2021-05-26 | 7.52 | 7.59 | 7.50 | 7.55 | 0.02 | 0.27 | 22,129 | 1,671 | 1.20 | 0.72 |
| 2021-05-25 | 7.43 | 7.55 | 7.41 | 7.53 | 0.08 | 1.07 | 18,758 | 1,402 | 1.88 | 0.61 |
| 2021-05-24 | 7.37 | 7.45 | 7.37 | 7.45 | 0.02 | 0.27 | 13,573 | 1,008 | 1.08 | 0.44 |
| 2021-05-21 | 7.46 | 7.48 | 7.36 | 7.43 | -0.03 | -0.40 | 23,495 | 1,741 | 1.61 | 0.76 |
| 2021-05-20 | 7.60 | 7.63 | 7.45 | 7.46 | -0.11 | -1.45 | 32,514 | 2,444 | 2.38 | 1.05 |
| 2021-05-19 | 7.54 | 7.69 | 7.45 | 7.57 | 0.03 | 0.40 | 71,669 | 5,438 | 3.18 | 2.32 |
| 2021-05-18 | 7.48 | 7.57 | 7.43 | 7.54 | 0.04 | 0.53 | 29,409 | 2,209 | 1.87 | 0.95 |
| 2021-05-17 | 7.51 | 7.61 | 7.48 | 7.50 | -0.04 | -0.53 | 31,200 | 2,351 | 1.72 | 1.01 |
| 2021-05-14 | 7.60 | 7.65 | 7.50 | 7.54 | 0.01 | 0.13 | 43,938 | 3,323 | 1.99 | 1.42 |
| 2021-05-13 | 7.55 | 7.70 | 7.50 | 7.53 | 0.00 | 0.00 | 52,277 | 3,976 | 2.66 | 1.69 |
| 2021-05-12 | 7.38 | 7.55 | 7.35 | 7.53 | 0.11 | 1.48 | 26,119 | 1,953 | 2.70 | 0.84 |
| 2021-05-11 | 7.33 | 7.49 | 7.25 | 7.42 | 0.11 | 1.50 | 21,246 | 1,571 | 3.28 | 0.69 |
| 2021-05-10 | 7.31 | 7.36 | 7.29 | 7.31 | -0.04 | -0.54 | 19,657 | 1,439 | 0.95 | 0.64 |
| 2021-05-07 | 7.45 | 7.51 | 7.31 | 7.35 | -0.12 | -1.61 | 24,153 | 1,780 | 2.68 | 0.78 |
| 2021-05-06 | 7.49 | 7.65 | 7.40 | 7.47 | -0.02 | -0.27 | 24,894 | 1,867 | 3.34 | 0.80 |
| 2021-04-30 | 7.34 | 7.51 | 7.33 | 7.49 | 0.15 | 2.04 | 26,448 | 1,960 | 2.45 | 0.85 |
| 2021-04-29 | 7.46 | 7.46 | 7.31 | 7.34 | -0.10 | -1.34 | 22,132 | 1,628 | 2.02 | 0.72 |
| 2021-04-28 | 7.54 | 7.56 | 7.38 | 7.44 | -0.10 | -1.33 | 25,866 | 1,928 | 2.39 | 0.84 |
| 2021-04-27 | 7.41 | 7.63 | 7.27 | 7.54 | 0.10 | 1.34 | 35,390 | 2,629 | 4.84 | 1.14 |
| 2021-04-26 | 7.52 | 7.69 | 7.42 | 7.44 | 0.06 | 0.81 | 40,502 | 3,062 | 3.66 | 1.31 |
| 2021-04-23 | 7.45 | 7.45 | 7.35 | 7.38 | -0.09 | -1.20 | 13,299 | 981 | 1.34 | 0.43 |
| 2021-04-22 | 7.54 | 7.57 | 7.46 | 7.47 | -0.08 | -1.06 | 18,073 | 1,355 | 1.46 | 0.58 |
| 2021-04-21 | 7.40 | 7.55 | 7.34 | 7.55 | 0.15 | 2.03 | 27,479 | 2,055 | 2.84 | 0.89 |
| 2021-04-20 | 7.42 | 7.45 | 7.36 | 7.40 | -0.06 | -0.80 | 15,714 | 1,164 | 1.21 | 0.51 |
| 2021-04-19 | 7.45 | 7.55 | 7.44 | 7.46 | -0.01 | -0.13 | 19,389 | 1,451 | 1.47 | 0.63 |
| 2021-04-16 | 7.42 | 7.50 | 7.35 | 7.47 | 0.04 | 0.54 | 24,292 | 1,812 | 2.02 | 0.79 |
| 2021-04-15 | 7.39 | 7.45 | 7.31 | 7.43 | 0.03 | 0.41 | 21,511 | 1,588 | 1.89 | 0.70 |
| 2021-04-14 | 7.24 | 7.43 | 7.20 | 7.40 | 0.12 | 1.65 | 25,724 | 1,890 | 3.16 | 0.83 |
| 2021-04-13 | 7.39 | 7.41 | 7.24 | 7.28 | -0.08 | -1.09 | 20,484 | 1,502 | 2.31 | 0.66 |
| 2021-04-12 | 7.29 | 7.37 | 7.25 | 7.36 | 0.08 | 1.10 | 25,302 | 1,851 | 1.65 | 0.84 |
| 2021-04-09 | 7.25 | 7.30 | 7.21 | 7.28 | 0.03 | 0.41 | 15,876 | 1,150 | 1.24 | 0.53 |
| 2021-04-08 | 7.26 | 7.29 | 7.24 | 7.25 | -0.01 | -0.14 | 10,147 | 737 | 0.69 | 0.34 |
| 2021-04-07 | 7.27 | 7.30 | 7.23 | 7.26 | 0.00 | 0.00 | 12,631 | 916 | 0.96 | 0.42 |
| 2021-04-06 | 7.32 | 7.33 | 7.25 | 7.26 | -0.07 | -0.96 | 16,931 | 1,231 | 1.09 | 0.56 |
| 2021-04-02 | 7.32 | 7.44 | 7.26 | 7.33 | 0.00 | 0.00 | 21,506 | 1,575 | 2.46 | 0.71 |
| 2021-04-01 | 7.27 | 7.40 | 7.23 | 7.33 | 0.05 | 0.69 | 31,042 | 2,267 | 2.34 | 1.03 |
