广济药业（000952）历史交易数据_股票行情

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(%)
2020-02-25	10.88	11.00	10.60	10.85	-0.21	-1.90	95,725	10,364	3.62	3.80
2020-02-24	10.85	11.10	10.76	11.06	0.21	1.94	114,300	12,506	3.13	4.54
2020-02-21	10.95	10.98	10.67	10.85	-0.05	-0.46	121,149	13,109	2.84	4.81
2020-02-20	11.18	11.35	10.83	10.90	0.32	3.02	180,072	19,839	4.91	7.15
2020-02-19	10.72	10.91	10.54	10.58	-0.27	-2.49	93,596	9,997	3.41	3.72
2020-02-18	10.68	10.93	10.46	10.85	0.18	1.69	138,096	14,744	4.40	5.49
2020-02-17	10.88	10.93	10.50	10.67	0.13	1.23	97,228	10,367	4.08	3.86
2020-02-14	10.61	10.95	10.50	10.54	0.05	0.48	119,616	12,832	4.29	4.75
2020-02-13	10.37	10.67	10.34	10.49	0.16	1.55	105,540	11,099	3.19	4.19
2020-02-12	10.37	10.44	10.25	10.33	-0.16	-1.53	59,332	6,127	1.81	2.36
2020-02-11	10.17	10.54	9.99	10.49	0.30	2.94	105,544	10,857	5.40	4.19
2020-02-10	10.48	10.48	10.06	10.19	-0.41	-3.87	105,709	10,786	3.96	4.20
2020-02-07	11.03	11.17	10.54	10.60	-0.49	-4.42	174,544	18,826	5.68	6.93
2020-02-06	11.00	11.52	10.92	11.09	-0.10	-0.89	233,630	26,356	5.36	9.28
2020-02-05	10.71	11.25	10.55	11.19	0.31	2.85	214,517	23,290	6.43	8.52
2020-02-04	11.07	11.37	10.51	10.88	-0.18	-1.63	218,253	23,703	7.78	8.67
2020-02-03	10.50	11.29	9.74	11.06	0.80	7.80	309,122	33,144	15.11	12.28
2020-01-23	9.96	10.39	9.91	10.26	0.17	1.68	118,995	12,089	4.76	4.73
2020-01-22	10.48	10.48	9.81	10.09	-0.40	-3.81	158,297	15,906	6.39	6.29
2020-01-21	9.61	10.49	9.60	10.49	0.95	9.96	265,871	27,599	9.33	10.56
2020-01-20	9.66	9.70	9.31	9.54	-0.34	-3.44	55,965	5,333	3.95	2.22
2020-01-17	9.86	9.94	9.70	9.88	0.00	0.00	25,714	2,532	2.43	1.02
2020-01-16	10.09	10.11	9.84	9.88	-0.21	-2.08	32,048	3,188	2.68	1.27
2020-01-15	9.90	10.09	9.86	10.09	0.16	1.61	48,182	4,819	2.32	1.91
2020-01-14	9.90	9.99	9.76	9.93	0.06	0.61	41,294	4,076	2.33	1.64
2020-01-13	9.76	10.09	9.75	9.87	0.07	0.71	46,861	4,638	3.47	1.86
2020-01-10	9.63	9.89	9.59	9.80	0.20	2.08	59,713	5,832	3.13	2.37
2020-01-09	9.50	9.62	9.49	9.60	0.16	1.69	27,457	2,629	1.38	1.09
2020-01-08	9.60	9.60	9.41	9.44	-0.20	-2.07	28,694	2,726	1.97	1.14
2020-01-07	9.55	9.65	9.54	9.64	0.08	0.84	28,004	2,689	1.15	1.11
2020-01-06	9.55	9.65	9.48	9.56	-0.01	-0.10	31,723	3,035	1.78	1.26
2020-01-03	9.60	9.64	9.50	9.57	-0.04	-0.42	25,087	2,400	1.46	1.00
2020-01-02	9.54	9.61	9.45	9.61	0.08	0.84	37,245	3,554	1.68	1.48

起始日期	上市日
截止日期	今日

广济药业 (000952)

广济药业(000952) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值