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(%) |
2022-08-09 | 7.34 | 7.57 | 7.31 | 7.45 | 0.10 | 1.36 | 64,273 | 4,793 | 3.54 | 2.10 |
2022-08-08 | 7.25 | 7.35 | 7.24 | 7.35 | 0.05 | 0.68 | 19,786 | 1,451 | 1.51 | 0.65 |
2022-08-05 | 7.31 | 7.34 | 7.20 | 7.30 | 0.00 | 0.00 | 16,672 | 1,211 | 1.92 | 0.54 |
2022-08-04 | 7.20 | 7.30 | 7.17 | 7.30 | 0.10 | 1.39 | 19,262 | 1,397 | 1.81 | 0.63 |
2022-08-03 | 7.20 | 7.38 | 7.16 | 7.20 | -0.02 | -0.28 | 25,211 | 1,828 | 3.05 | 0.82 |
2022-08-02 | 7.40 | 7.43 | 7.07 | 7.22 | -0.28 | -3.73 | 38,945 | 2,834 | 4.80 | 1.27 |
2022-08-01 | 7.60 | 7.60 | 7.36 | 7.50 | 0.08 | 1.08 | 41,623 | 3,100 | 3.23 | 1.36 |
2022-07-29 | 7.33 | 7.50 | 7.30 | 7.42 | 0.08 | 1.09 | 38,625 | 2,852 | 2.72 | 1.26 |
2022-07-28 | 7.42 | 7.42 | 7.32 | 7.34 | -0.05 | -0.68 | 22,304 | 1,642 | 1.35 | 0.73 |
2022-07-27 | 7.32 | 7.41 | 7.30 | 7.39 | 0.05 | 0.68 | 18,792 | 1,385 | 1.50 | 0.61 |
2022-07-26 | 7.40 | 7.40 | 7.27 | 7.34 | -0.06 | -0.81 | 29,951 | 2,192 | 1.76 | 0.98 |
2022-07-25 | 7.20 | 7.53 | 7.20 | 7.40 | 0.18 | 2.49 | 61,036 | 4,510 | 4.57 | 1.99 |
2022-07-22 | 7.17 | 7.24 | 7.14 | 7.22 | 0.05 | 0.70 | 22,026 | 1,583 | 1.39 | 0.72 |
2022-07-21 | 7.22 | 7.24 | 7.14 | 7.17 | -0.02 | -0.28 | 19,042 | 1,370 | 1.39 | 0.62 |
2022-07-20 | 7.17 | 7.21 | 7.11 | 7.19 | 0.06 | 0.84 | 30,843 | 2,209 | 1.40 | 1.01 |
2022-07-19 | 7.02 | 7.14 | 6.98 | 7.13 | 0.11 | 1.57 | 25,881 | 1,830 | 2.28 | 0.84 |
2022-07-18 | 6.90 | 7.03 | 6.88 | 7.02 | 0.12 | 1.74 | 30,826 | 2,154 | 2.17 | 1.01 |
2022-07-15 | 7.18 | 7.19 | 6.88 | 6.90 | -0.28 | -3.90 | 52,496 | 3,661 | 4.32 | 1.71 |
2022-07-14 | 7.21 | 7.25 | 7.16 | 7.18 | -0.05 | -0.69 | 21,459 | 1,545 | 1.24 | 0.70 |
2022-07-13 | 7.18 | 7.26 | 7.12 | 7.23 | 0.05 | 0.70 | 17,182 | 1,238 | 1.95 | 0.56 |
2022-07-12 | 7.27 | 7.32 | 7.15 | 7.18 | -0.09 | -1.24 | 22,623 | 1,633 | 2.34 | 0.74 |
2022-07-11 | 7.28 | 7.36 | 7.22 | 7.27 | 0.02 | 0.28 | 25,231 | 1,837 | 1.93 | 0.82 |
2022-07-08 | 7.23 | 7.29 | 7.21 | 7.25 | 0.00 | 0.00 | 17,997 | 1,306 | 1.10 | 0.59 |
2022-07-07 | 7.21 | 7.26 | 7.11 | 7.25 | 0.10 | 1.40 | 25,007 | 1,805 | 2.10 | 0.82 |
2022-07-06 | 7.32 | 7.34 | 7.10 | 7.15 | -0.17 | -2.32 | 48,546 | 3,486 | 3.28 | 1.58 |
2022-07-05 | 7.55 | 7.58 | 7.29 | 7.32 | -0.21 | -2.79 | 61,199 | 4,520 | 3.85 | 2.00 |
2022-07-04 | 7.48 | 7.54 | 7.46 | 7.53 | 0.06 | 0.80 | 27,388 | 2,055 | 1.07 | 0.89 |
2022-07-01 | 7.50 | 7.57 | 7.42 | 7.47 | -0.03 | -0.40 | 24,062 | 1,797 | 2.00 | 0.79 |
进入关怀模式