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(%) |
| 2020-11-26 | 9.12 | 9.15 | 8.88 | 8.90 | -0.21 | -2.31 | 35,611 | 3,197 | 2.96 | 0.62 |
| 2020-11-25 | 9.17 | 9.22 | 9.10 | 9.11 | -0.08 | -0.87 | 16,299 | 1,491 | 1.31 | 0.28 |
| 2020-11-24 | 9.28 | 9.28 | 9.13 | 9.19 | -0.01 | -0.11 | 20,629 | 1,893 | 1.63 | 0.36 |
| 2020-11-23 | 9.18 | 9.25 | 9.13 | 9.20 | 0.02 | 0.22 | 23,734 | 2,182 | 1.31 | 0.41 |
| 2020-11-20 | 9.12 | 9.20 | 9.12 | 9.18 | 0.02 | 0.22 | 17,200 | 1,574 | 0.87 | 0.30 |
| 2020-11-19 | 9.18 | 9.22 | 9.12 | 9.16 | -0.02 | -0.22 | 16,835 | 1,542 | 1.09 | 0.29 |
| 2020-11-18 | 9.12 | 9.39 | 9.12 | 9.18 | 0.05 | 0.55 | 16,327 | 1,500 | 2.96 | 0.28 |
| 2020-11-17 | 9.21 | 9.21 | 9.09 | 9.13 | -0.06 | -0.65 | 18,141 | 1,654 | 1.31 | 0.31 |
| 2020-11-16 | 9.21 | 9.22 | 9.12 | 9.19 | 0.04 | 0.44 | 18,459 | 1,694 | 1.09 | 0.32 |
| 2020-11-13 | 9.22 | 9.23 | 9.12 | 9.15 | -0.07 | -0.76 | 19,907 | 1,823 | 1.19 | 0.34 |
| 2020-11-12 | 9.21 | 9.34 | 9.18 | 9.22 | -0.05 | -0.54 | 24,748 | 2,284 | 1.73 | 0.43 |
| 2020-11-11 | 9.42 | 9.42 | 9.11 | 9.27 | -0.14 | -1.49 | 36,862 | 3,415 | 3.29 | 0.64 |
| 2020-11-10 | 9.63 | 9.79 | 9.35 | 9.41 | -0.12 | -1.26 | 42,268 | 4,017 | 4.62 | 0.73 |
| 2020-11-09 | 9.42 | 9.61 | 9.40 | 9.53 | -0.02 | -0.21 | 54,558 | 5,193 | 2.20 | 0.95 |
| 2020-11-06 | 9.72 | 9.72 | 9.50 | 9.55 | -0.16 | -1.65 | 29,526 | 2,823 | 2.27 | 0.51 |
| 2020-11-05 | 9.63 | 9.86 | 9.63 | 9.71 | 0.08 | 0.83 | 35,373 | 3,437 | 2.39 | 0.61 |
| 2020-11-04 | 9.69 | 9.74 | 9.49 | 9.63 | -0.08 | -0.82 | 35,062 | 3,369 | 2.57 | 0.61 |
| 2020-11-03 | 9.26 | 9.72 | 9.16 | 9.71 | 0.47 | 5.09 | 52,533 | 4,994 | 6.06 | 0.91 |
| 2020-11-02 | 9.61 | 9.62 | 9.22 | 9.24 | -0.37 | -3.85 | 51,744 | 4,834 | 4.16 | 0.90 |
| 2020-10-30 | 9.72 | 9.82 | 9.56 | 9.61 | -0.09 | -0.93 | 45,615 | 4,410 | 2.68 | 0.79 |
| 2020-10-29 | 9.54 | 9.72 | 9.47 | 9.70 | 0.12 | 1.25 | 37,404 | 3,599 | 2.61 | 0.65 |
| 2020-10-28 | 9.64 | 9.65 | 9.45 | 9.58 | 0.03 | 0.31 | 30,045 | 2,871 | 2.09 | 0.52 |
| 2020-10-27 | 9.41 | 9.56 | 9.37 | 9.55 | 0.11 | 1.17 | 30,779 | 2,920 | 2.01 | 0.53 |
| 2020-10-26 | 9.66 | 9.69 | 9.41 | 9.44 | -0.26 | -2.68 | 44,559 | 4,251 | 2.89 | 0.77 |
| 2020-10-23 | 9.83 | 9.90 | 9.61 | 9.70 | -0.10 | -1.02 | 35,664 | 3,474 | 2.96 | 0.62 |
| 2020-10-22 | 9.98 | 9.99 | 9.75 | 9.80 | -0.11 | -1.11 | 29,747 | 2,925 | 2.42 | 0.52 |
| 2020-10-21 | 10.07 | 10.13 | 9.88 | 9.91 | -0.14 | -1.39 | 35,496 | 3,529 | 2.49 | 0.62 |
| 2020-10-20 | 9.94 | 10.06 | 9.81 | 10.05 | 0.08 | 0.80 | 35,832 | 3,582 | 2.51 | 0.62 |
| 2020-10-19 | 10.08 | 10.32 | 9.96 | 9.97 | -0.22 | -2.16 | 72,384 | 7,316 | 3.53 | 1.25 |
| 2020-10-16 | 9.94 | 10.20 | 9.79 | 10.19 | -0.05 | -0.49 | 137,539 | 13,705 | 4.00 | 2.38 |
| 2020-10-15 | 10.38 | 10.38 | 10.17 | 10.24 | -0.14 | -1.35 | 70,663 | 7,237 | 2.02 | 1.22 |
| 2020-10-14 | 10.38 | 10.45 | 10.21 | 10.38 | 0.00 | 0.00 | 79,585 | 8,245 | 2.31 | 1.38 |
| 2020-10-13 | 10.11 | 10.38 | 10.05 | 10.38 | 0.29 | 2.87 | 104,438 | 10,720 | 3.27 | 1.81 |
| 2020-10-12 | 9.71 | 10.28 | 9.63 | 10.09 | 0.64 | 6.77 | 127,393 | 12,733 | 6.88 | 2.21 |
| 2020-10-09 | 9.49 | 9.74 | 9.42 | 9.45 | 0.15 | 1.61 | 50,382 | 4,791 | 3.44 | 0.87 |
