未名医药(002581) 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(%) |
| 2021-03-02 | 11.15 | 11.19 | 10.80 | 10.85 | -0.25 | -2.25 | 94,323 | 10,353 | 3.51 | 2.35 |
| 2021-03-01 | 10.83 | 11.19 | 10.80 | 11.10 | 0.28 | 2.59 | 110,817 | 12,225 | 3.60 | 2.77 |
| 2021-02-26 | 10.79 | 10.98 | 10.69 | 10.82 | -0.04 | -0.37 | 83,311 | 9,034 | 2.67 | 2.08 |
| 2021-02-25 | 11.20 | 11.20 | 10.83 | 10.86 | -0.35 | -3.12 | 121,682 | 13,335 | 3.30 | 3.04 |
| 2021-02-24 | 11.15 | 11.56 | 11.01 | 11.21 | 0.21 | 1.91 | 151,040 | 17,007 | 5.00 | 3.77 |
| 2021-02-23 | 11.44 | 11.57 | 10.94 | 11.00 | -0.41 | -3.59 | 147,093 | 16,361 | 5.52 | 3.67 |
| 2021-02-22 | 11.57 | 11.85 | 11.30 | 11.41 | -0.22 | -1.89 | 205,164 | 23,706 | 4.73 | 5.12 |
| 2021-02-19 | 10.69 | 11.67 | 10.67 | 11.63 | 0.97 | 9.10 | 267,997 | 29,973 | 9.38 | 6.69 |
| 2021-02-18 | 10.57 | 11.08 | 10.51 | 10.66 | 0.09 | 0.85 | 166,530 | 17,892 | 5.39 | 4.16 |
| 2021-02-10 | 10.56 | 10.94 | 10.32 | 10.57 | 0.03 | 0.28 | 175,919 | 18,642 | 5.88 | 4.39 |
| 2021-02-09 | 10.48 | 10.71 | 10.30 | 10.54 | -0.16 | -1.50 | 148,135 | 15,586 | 3.83 | 3.70 |
| 2021-02-08 | 10.90 | 11.40 | 10.66 | 10.70 | 0.06 | 0.56 | 176,311 | 19,296 | 6.95 | 4.40 |
| 2021-02-05 | 10.64 | 11.08 | 10.62 | 10.64 | -0.04 | -0.37 | 143,755 | 15,544 | 4.31 | 3.59 |
| 2021-02-04 | 11.29 | 11.67 | 10.48 | 10.68 | -0.36 | -3.26 | 175,464 | 19,296 | 10.78 | 4.38 |
| 2021-02-03 | 11.40 | 11.60 | 11.04 | 11.04 | -0.45 | -3.92 | 137,435 | 15,508 | 4.87 | 3.43 |
| 2021-02-02 | 12.12 | 12.15 | 11.41 | 11.49 | -0.70 | -5.74 | 167,989 | 19,551 | 6.07 | 4.19 |
| 2021-02-01 | 11.32 | 12.25 | 11.30 | 12.19 | 0.78 | 6.84 | 177,267 | 21,079 | 8.33 | 4.42 |
| 2021-01-29 | 11.40 | 11.96 | 11.02 | 11.41 | -0.42 | -3.55 | 197,931 | 22,488 | 7.95 | 4.94 |
| 2021-01-28 | 12.14 | 12.55 | 11.81 | 11.83 | -0.81 | -6.41 | 149,802 | 18,172 | 5.85 | 3.74 |
| 2021-01-27 | 13.62 | 13.62 | 12.39 | 12.64 | -1.00 | -7.33 | 220,942 | 28,188 | 9.02 | 5.51 |
| 2021-01-26 | 14.23 | 14.30 | 13.64 | 13.64 | -0.57 | -4.01 | 124,417 | 17,205 | 4.64 | 3.10 |
| 2021-01-25 | 13.72 | 14.45 | 13.57 | 14.21 | 0.30 | 2.16 | 189,926 | 26,500 | 6.33 | 4.74 |
| 2021-01-22 | 13.73 | 13.94 | 13.38 | 13.91 | 0.19 | 1.38 | 149,868 | 20,557 | 4.08 | 3.74 |
| 2021-01-21 | 13.63 | 14.02 | 13.61 | 13.72 | 0.16 | 1.18 | 127,783 | 17,607 | 3.02 | 3.19 |
| 2021-01-20 | 13.72 | 13.90 | 13.55 | 13.56 | -0.17 | -1.24 | 112,361 | 15,377 | 2.55 | 2.80 |
| 2021-01-19 | 14.18 | 14.33 | 13.70 | 13.73 | -0.41 | -2.90 | 135,525 | 18,891 | 4.46 | 3.38 |
| 2021-01-18 | 13.65 | 14.39 | 13.63 | 14.14 | 0.54 | 3.97 | 146,058 | 20,595 | 5.59 | 3.64 |
| 2021-01-15 | 13.79 | 13.83 | 13.35 | 13.60 | -0.12 | -0.87 | 131,006 | 17,823 | 3.50 | 3.27 |
| 2021-01-14 | 14.28 | 14.28 | 12.95 | 13.72 | -0.51 | -3.58 | 256,681 | 34,838 | 9.35 | 6.40 |
| 2021-01-13 | 15.45 | 15.46 | 14.10 | 14.23 | -1.10 | -7.18 | 258,947 | 37,624 | 8.87 | 6.46 |
| 2021-01-12 | 15.14 | 15.61 | 14.56 | 15.33 | 0.12 | 0.79 | 164,693 | 25,206 | 6.90 | 4.11 |
| 2021-01-11 | 16.64 | 16.89 | 15.21 | 15.21 | -1.69 | -10.00 | 311,916 | 49,349 | 9.94 | 7.78 |
| 2021-01-08 | 16.87 | 17.28 | 16.61 | 16.90 | -0.05 | -0.30 | 125,090 | 21,303 | 3.95 | 3.12 |
| 2021-01-07 | 17.48 | 17.65 | 16.72 | 16.95 | -0.60 | -3.42 | 186,569 | 31,833 | 5.30 | 4.66 |
| 2021-01-06 | 17.50 | 17.81 | 17.20 | 17.55 | -0.36 | -2.01 | 191,997 | 33,622 | 3.41 | 4.79 |
| 2021-01-05 | 18.20 | 18.30 | 17.60 | 17.91 | -0.26 | -1.43 | 193,607 | 34,611 | 3.85 | 4.83 |
| 2021-01-04 | 18.35 | 18.55 | 17.95 | 18.17 | -0.16 | -0.87 | 184,203 | 33,642 | 3.27 | 4.60 |
