沃华医药(002107) 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(%) |
| 2021-03-08 | 7.75 | 7.78 | 7.62 | 7.62 | -0.15 | -1.93 | 32,025 | 2,464 | 2.06 | 0.55 |
| 2021-03-05 | 7.66 | 7.77 | 7.60 | 7.77 | 0.07 | 0.91 | 23,161 | 1,789 | 2.21 | 0.40 |
| 2021-03-04 | 7.79 | 7.79 | 7.70 | 7.70 | -0.09 | -1.16 | 27,614 | 2,135 | 1.16 | 0.48 |
| 2021-03-03 | 7.79 | 7.83 | 7.74 | 7.79 | 0.02 | 0.26 | 25,793 | 2,008 | 1.16 | 0.45 |
| 2021-03-02 | 7.90 | 7.93 | 7.75 | 7.77 | -0.13 | -1.65 | 29,284 | 2,287 | 2.28 | 0.51 |
| 2021-03-01 | 7.81 | 7.90 | 7.80 | 7.90 | 0.11 | 1.41 | 23,175 | 1,819 | 1.28 | 0.40 |
| 2021-02-26 | 7.81 | 7.90 | 7.76 | 7.79 | -0.08 | -1.02 | 18,851 | 1,473 | 1.78 | 0.33 |
| 2021-02-25 | 7.90 | 7.97 | 7.83 | 7.87 | -0.02 | -0.25 | 21,380 | 1,684 | 1.77 | 0.37 |
| 2021-02-24 | 7.90 | 8.07 | 7.81 | 7.89 | 0.03 | 0.38 | 33,422 | 2,650 | 3.31 | 0.58 |
| 2021-02-23 | 8.03 | 8.04 | 7.75 | 7.86 | -0.20 | -2.48 | 35,017 | 2,765 | 3.60 | 0.61 |
| 2021-02-22 | 7.97 | 8.18 | 7.93 | 8.06 | 0.06 | 0.75 | 53,997 | 4,372 | 3.13 | 0.94 |
| 2021-02-19 | 7.86 | 8.00 | 7.76 | 8.00 | 0.18 | 2.30 | 39,633 | 3,128 | 3.07 | 0.69 |
| 2021-02-18 | 7.83 | 7.88 | 7.75 | 7.82 | 0.09 | 1.16 | 35,975 | 2,810 | 1.68 | 0.62 |
| 2021-02-10 | 7.70 | 7.82 | 7.67 | 7.73 | 0.06 | 0.78 | 35,445 | 2,751 | 1.96 | 0.61 |
| 2021-02-09 | 7.43 | 7.67 | 7.25 | 7.67 | 0.24 | 3.23 | 55,448 | 4,128 | 5.65 | 0.96 |
| 2021-02-08 | 7.54 | 7.62 | 7.41 | 7.43 | -0.11 | -1.46 | 25,433 | 1,898 | 2.79 | 0.44 |
| 2021-02-05 | 7.67 | 7.70 | 7.52 | 7.54 | -0.05 | -0.66 | 26,265 | 2,000 | 2.37 | 0.46 |
| 2021-02-04 | 7.56 | 7.68 | 7.54 | 7.59 | 0.04 | 0.53 | 33,235 | 2,529 | 1.85 | 0.58 |
| 2021-02-03 | 7.84 | 7.84 | 7.53 | 7.55 | -0.25 | -3.21 | 52,785 | 4,027 | 3.97 | 0.91 |
| 2021-02-02 | 7.86 | 7.89 | 7.76 | 7.80 | -0.06 | -0.76 | 30,174 | 2,354 | 1.65 | 0.52 |
| 2021-02-01 | 7.84 | 7.89 | 7.72 | 7.86 | 0.01 | 0.13 | 31,001 | 2,423 | 2.17 | 0.54 |
| 2021-01-29 | 7.95 | 7.97 | 7.71 | 7.85 | -0.02 | -0.25 | 38,724 | 3,026 | 3.30 | 0.67 |
| 2021-01-28 | 7.96 | 7.97 | 7.84 | 7.87 | -0.14 | -1.75 | 42,768 | 3,378 | 1.62 | 0.74 |
| 2021-01-27 | 7.90 | 8.06 | 7.85 | 8.01 | 0.15 | 1.91 | 62,257 | 4,952 | 2.67 | 1.08 |
| 2021-01-26 | 8.07 | 8.07 | 7.80 | 7.86 | -0.23 | -2.84 | 77,308 | 6,135 | 3.34 | 1.34 |
| 2021-01-25 | 8.46 | 8.46 | 8.04 | 8.09 | -0.38 | -4.49 | 104,345 | 8,533 | 4.96 | 1.81 |
| 2021-01-22 | 8.96 | 8.96 | 8.36 | 8.47 | -0.60 | -6.62 | 145,257 | 12,432 | 6.62 | 2.52 |
| 2021-01-21 | 9.30 | 9.54 | 9.01 | 9.07 | -0.11 | -1.20 | 191,079 | 17,626 | 5.77 | 3.31 |
| 2021-01-20 | 9.47 | 9.47 | 9.01 | 9.18 | -0.22 | -2.34 | 93,929 | 8,661 | 4.89 | 1.63 |
| 2021-01-19 | 9.39 | 9.45 | 9.19 | 9.40 | 0.00 | 0.00 | 85,589 | 7,958 | 2.77 | 1.48 |
| 2021-01-18 | 9.82 | 9.89 | 9.20 | 9.40 | -0.28 | -2.89 | 124,932 | 11,866 | 7.13 | 2.16 |
| 2021-01-15 | 9.50 | 9.88 | 9.45 | 9.68 | 0.18 | 1.89 | 103,078 | 10,005 | 4.53 | 1.79 |
| 2021-01-14 | 9.54 | 9.63 | 9.35 | 9.50 | -0.02 | -0.21 | 74,512 | 7,066 | 2.94 | 1.29 |
| 2021-01-13 | 9.42 | 9.63 | 9.30 | 9.52 | -0.02 | -0.21 | 105,921 | 10,018 | 3.46 | 1.84 |
| 2021-01-12 | 9.19 | 9.59 | 9.06 | 9.54 | 0.50 | 5.53 | 137,510 | 12,962 | 5.86 | 2.38 |
| 2021-01-11 | 8.95 | 9.14 | 8.88 | 9.04 | 0.08 | 0.89 | 62,530 | 5,627 | 2.90 | 1.08 |
| 2021-01-08 | 8.75 | 9.00 | 8.62 | 8.96 | 0.07 | 0.79 | 58,282 | 5,157 | 4.27 | 1.01 |
| 2021-01-07 | 9.08 | 9.18 | 8.78 | 8.89 | -0.24 | -2.63 | 75,933 | 6,791 | 4.38 | 1.32 |
| 2021-01-06 | 8.85 | 9.15 | 8.60 | 9.13 | 0.22 | 2.47 | 111,865 | 9,935 | 6.17 | 1.94 |
| 2021-01-05 | 9.17 | 9.39 | 8.84 | 8.91 | 0.07 | 0.79 | 217,000 | 19,764 | 6.22 | 3.76 |
| 2021-01-04 | 8.84 | 8.84 | 8.50 | 8.84 | 0.80 | 9.95 | 109,846 | 9,660 | 4.23 | 1.90 |
