盘龙药业（002864）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(%)
2020-03-27	27.43	27.50	26.63	26.66	-0.59	-2.17	11,070	2,983	3.19	2.24
2020-03-26	26.61	27.55	26.36	27.25	0.64	2.41	16,469	4,470	4.47	3.33
2020-03-25	26.29	27.08	26.11	26.61	0.61	2.35	10,701	2,852	3.73	2.16
2020-03-24	26.11	26.38	25.55	26.00	0.07	0.27	6,799	1,761	3.20	1.37
2020-03-23	25.97	26.58	25.84	25.93	-0.30	-1.14	6,918	1,807	2.82	1.40
2020-03-20	25.80	26.25	25.80	26.23	0.48	1.86	6,779	1,766	1.75	1.37
2020-03-19	25.85	26.08	25.30	25.75	-0.22	-0.85	8,388	2,153	3.00	1.69
2020-03-18	26.19	26.58	25.84	25.97	0.12	0.46	9,511	2,489	2.86	1.92
2020-03-17	26.53	26.82	25.32	25.85	-0.68	-2.56	12,160	3,135	5.65	2.46
2020-03-16	26.18	27.60	26.18	26.53	0.71	2.75	19,096	5,144	5.50	3.86
2020-03-13	25.00	26.28	24.70	25.82	-0.66	-2.49	10,686	2,720	5.97	2.16
2020-03-12	26.90	27.18	26.30	26.48	-0.43	-1.60	9,418	2,516	3.27	1.90
2020-03-11	27.60	27.65	26.91	26.91	-0.66	-2.39	12,848	3,505	2.68	2.60
2020-03-10	27.95	27.97	26.76	27.57	-0.62	-2.20	20,262	5,521	4.29	4.09
2020-03-09	27.48	28.80	27.45	28.19	0.38	1.37	24,867	7,022	4.85	5.02
2020-03-06	27.58	28.25	27.21	27.81	0.38	1.39	16,120	4,497	3.79	3.26
2020-03-05	27.38	27.55	27.13	27.43	0.31	1.14	9,303	2,543	1.55	1.88
2020-03-04	27.17	27.17	26.51	27.12	-0.17	-0.62	7,835	2,110	2.42	1.58
2020-03-03	27.28	27.71	27.10	27.29	0.09	0.33	10,084	2,766	2.24	2.04
2020-03-02	26.88	27.26	26.76	27.20	0.60	2.26	8,812	2,388	1.88	1.78
2020-02-28	27.02	27.58	26.51	26.60	-1.00	-3.62	12,056	3,244	3.88	2.44
2020-02-27	27.90	28.19	27.50	27.60	-0.35	-1.25	9,751	2,705	2.47	1.97
2020-02-26	28.35	28.65	27.80	27.95	-0.73	-2.55	15,156	4,265	2.96	3.06
2020-02-25	28.17	28.90	27.79	28.68	0.15	0.53	20,546	5,830	3.89	4.15
2020-02-24	28.31	28.54	27.26	28.53	0.47	1.68	18,731	5,302	4.56	3.78
2020-02-21	28.20	28.21	27.76	28.06	-0.11	-0.39	14,309	4,005	1.60	2.89
2020-02-20	28.00	28.27	27.56	28.17	0.15	0.54	13,974	3,903	2.53	2.82
2020-02-19	28.66	28.85	28.01	28.02	-0.93	-3.21	17,460	4,944	2.90	3.53
2020-02-18	28.19	29.27	28.19	28.95	1.14	4.10	25,946	7,497	3.88	5.24
2020-02-17	27.44	27.90	27.41	27.81	0.38	1.39	15,795	4,385	1.79	3.19
2020-02-14	27.22	28.13	27.22	27.43	-0.87	-3.07	21,481	5,932	3.22	4.34
2020-02-13	29.35	29.35	28.24	28.30	-0.88	-3.02	19,639	5,609	3.80	3.97
2020-02-12	29.00	29.30	28.80	29.18	-0.20	-0.68	21,230	6,157	1.70	4.29
2020-02-11	29.78	30.24	28.75	29.38	-1.30	-4.24	34,060	10,003	4.86	6.88
2020-02-10	32.89	32.89	30.41	30.68	0.78	2.61	62,974	19,884	8.29	12.72
2020-02-07	28.97	30.15	28.66	29.90	0.63	2.15	43,758	12,975	5.09	8.84
2020-02-06	28.85	30.10	28.21	29.27	0.42	1.46	43,977	12,939	6.55	8.88
2020-02-05	28.84	29.17	27.68	28.85	1.37	4.99	36,148	10,270	5.42	7.30
2020-02-04	25.49	27.48	25.05	27.48	2.50	10.01	31,634	8,413	9.73	6.39
2020-02-03	27.02	27.02	24.95	24.98	-2.74	-9.88	25,115	6,523	7.47	5.07
2020-01-23	28.60	28.90	27.50	27.72	-0.71	-2.50	16,331	4,578	4.92	3.30
2020-01-22	29.75	29.90	27.95	28.43	-1.31	-4.40	23,050	6,597	6.56	4.66
2020-01-21	28.60	30.70	28.60	29.74	1.24	4.35	40,011	11,833	7.37	8.08
2020-01-20	27.97	28.50	27.82	28.50	0.86	3.11	18,000	5,075	2.46	3.64
2020-01-17	27.51	27.86	27.40	27.64	0.16	0.58	6,091	1,680	1.67	1.23
2020-01-16	27.83	27.90	27.43	27.48	-0.32	-1.15	7,652	2,108	1.69	1.55
2020-01-15	28.08	28.37	27.76	27.80	-0.40	-1.42	9,617	2,690	2.16	1.94
2020-01-14	27.98	28.27	27.84	28.20	0.24	0.86	12,916	3,630	1.54	2.61
2020-01-13	27.87	28.15	27.61	27.96	-0.08	-0.29	9,147	2,546	1.93	1.85
2020-01-10	27.78	28.40	27.71	28.04	0.24	0.86	16,224	4,554	2.48	3.28
2020-01-09	27.48	27.86	27.48	27.80	0.45	1.65	11,662	3,231	1.39	2.36
2020-01-08	27.82	27.98	27.30	27.35	-0.47	-1.69	10,542	2,903	2.44	2.13
2020-01-07	27.50	27.86	27.41	27.82	0.32	1.16	10,969	3,023	1.64	2.22
2020-01-06	27.25	27.71	27.21	27.50	0.00	0.00	9,922	2,722	1.82	2.00
2020-01-03	27.58	27.62	27.24	27.50	-0.04	-0.15	10,006	2,745	1.38	2.02
2020-01-02	27.50	27.73	27.06	27.54	0.06	0.22	17,446	4,782	2.44	3.52

起始日期	上市日
截止日期	今日

盘龙药业 (002864)

盘龙药业(002864) 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