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(%) |
| 2020-08-14 | 22.16 | 22.28 | 21.26 | 21.99 | -0.15 | -0.68 | 163,399 | 35,590 | 4.61 | 4.08 |
| 2020-08-13 | 22.13 | 22.68 | 21.62 | 22.14 | 0.15 | 0.68 | 203,215 | 44,995 | 4.82 | 5.07 |
| 2020-08-12 | 23.36 | 23.36 | 21.13 | 21.99 | -0.91 | -3.97 | 267,473 | 58,707 | 9.74 | 6.67 |
| 2020-08-11 | 23.98 | 24.39 | 22.80 | 22.90 | -1.00 | -4.18 | 256,401 | 60,158 | 6.65 | 6.40 |
| 2020-08-10 | 24.97 | 25.30 | 23.57 | 23.90 | -1.63 | -6.38 | 338,570 | 81,803 | 6.78 | 8.45 |
| 2020-08-07 | 24.47 | 26.04 | 24.47 | 25.53 | 0.92 | 3.74 | 404,220 | 102,667 | 6.38 | 10.09 |
| 2020-08-06 | 26.05 | 26.55 | 24.07 | 24.61 | -1.55 | -5.93 | 437,742 | 109,549 | 9.48 | 10.92 |
| 2020-08-05 | 26.00 | 27.11 | 25.80 | 26.16 | -1.26 | -4.60 | 461,411 | 121,661 | 4.78 | 11.51 |
| 2020-08-04 | 26.89 | 28.50 | 25.60 | 27.42 | 1.39 | 5.34 | 681,699 | 185,398 | 11.14 | 17.01 |
| 2020-08-03 | 23.65 | 26.16 | 23.30 | 26.03 | 2.25 | 9.46 | 617,895 | 154,566 | 12.03 | 15.42 |
| 2020-07-31 | 22.69 | 24.17 | 22.30 | 23.78 | 0.64 | 2.77 | 465,646 | 108,855 | 8.08 | 11.62 |
| 2020-07-30 | 23.61 | 24.64 | 22.98 | 23.14 | -0.47 | -1.99 | 560,164 | 133,462 | 7.03 | 13.98 |
| 2020-07-29 | 22.04 | 23.99 | 21.75 | 23.61 | 1.44 | 6.50 | 480,373 | 112,670 | 10.10 | 11.99 |
| 2020-07-28 | 22.80 | 23.00 | 21.84 | 22.17 | 0.16 | 0.73 | 424,230 | 94,734 | 5.27 | 10.58 |
| 2020-07-27 | 20.01 | 22.01 | 19.80 | 22.01 | 2.00 | 10.00 | 469,704 | 99,766 | 11.04 | 11.72 |
| 2020-07-24 | 21.91 | 22.22 | 19.70 | 20.01 | -1.79 | -8.21 | 402,284 | 84,709 | 11.56 | 10.04 |
| 2020-07-23 | 22.28 | 22.59 | 20.50 | 21.80 | -0.78 | -3.45 | 433,589 | 93,769 | 9.26 | 10.82 |
| 2020-07-22 | 23.24 | 23.38 | 22.24 | 22.58 | -0.67 | -2.88 | 374,564 | 84,987 | 4.90 | 9.35 |
| 2020-07-21 | 22.00 | 23.85 | 21.98 | 23.25 | 0.74 | 3.29 | 397,896 | 92,298 | 8.31 | 9.93 |
| 2020-07-20 | 20.24 | 23.78 | 20.24 | 22.51 | 0.02 | 0.09 | 566,558 | 125,965 | 15.74 | 14.14 |
| 2020-07-17 | 22.49 | 22.49 | 22.49 | 22.49 | -2.50 | -10.00 | 63,786 | 14,345 | 0.00 | 1.59 |
| 2020-07-16 | 24.99 | 24.99 | 24.99 | 24.99 | -2.78 | -10.01 | 38,678 | 9,666 | 0.00 | 0.97 |
| 2020-07-15 | 27.77 | 28.46 | 27.77 | 27.77 | -3.08 | -9.98 | 211,544 | 58,981 | 2.24 | 5.28 |
| 2020-07-14 | 28.55 | 31.30 | 27.92 | 30.85 | 2.32 | 8.13 | 864,349 | 257,757 | 11.85 | 21.57 |
| 2020-07-13 | 27.00 | 28.68 | 26.48 | 28.53 | 0.99 | 3.59 | 596,450 | 165,661 | 7.99 | 14.88 |
| 2020-07-10 | 28.15 | 28.88 | 27.48 | 27.54 | -0.36 | -1.29 | 560,305 | 157,426 | 5.02 | 13.98 |
| 2020-07-09 | 26.50 | 27.99 | 26.30 | 27.90 | 0.93 | 3.45 | 663,777 | 182,148 | 6.27 | 16.56 |
| 2020-07-08 | 27.40 | 27.99 | 26.60 | 26.97 | -0.45 | -1.64 | 490,661 | 133,084 | 5.07 | 12.24 |
| 2020-07-07 | 26.01 | 27.81 | 26.01 | 27.42 | 0.61 | 2.28 | 514,661 | 139,691 | 6.71 | 12.84 |
| 2020-07-06 | 26.50 | 27.59 | 25.55 | 26.81 | 0.20 | 0.75 | 466,033 | 123,380 | 7.67 | 11.63 |
| 2020-07-03 | 25.88 | 27.26 | 25.62 | 26.61 | -0.07 | -0.26 | 328,845 | 86,835 | 6.15 | 8.20 |
| 2020-07-02 | 27.03 | 27.27 | 26.45 | 26.68 | -0.76 | -2.77 | 343,818 | 91,933 | 2.99 | 8.58 |
| 2020-07-01 | 28.60 | 29.07 | 26.80 | 27.44 | -1.07 | -3.75 | 471,968 | 131,226 | 7.96 | 11.78 |
