盘龙药业(002864) 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(%) |
| 2021-02-24 | 23.32 | 23.45 | 22.77 | 23.22 | -0.26 | -1.11 | 6,707 | 1,555 | 2.90 | 0.77 |
| 2021-02-23 | 23.20 | 23.64 | 23.19 | 23.48 | 0.29 | 1.25 | 8,502 | 1,995 | 1.94 | 0.98 |
| 2021-02-22 | 23.17 | 23.64 | 23.05 | 23.19 | 0.07 | 0.30 | 9,244 | 2,161 | 2.55 | 1.07 |
| 2021-02-19 | 22.85 | 23.12 | 22.58 | 23.12 | 0.46 | 2.03 | 7,356 | 1,683 | 2.38 | 0.85 |
| 2021-02-18 | 22.60 | 22.96 | 22.51 | 22.66 | 0.23 | 1.03 | 8,590 | 1,949 | 2.01 | 0.99 |
| 2021-02-10 | 21.92 | 22.61 | 21.88 | 22.43 | 0.25 | 1.13 | 8,880 | 1,981 | 3.29 | 1.02 |
| 2021-02-09 | 21.40 | 22.29 | 21.18 | 22.18 | 0.88 | 4.13 | 7,564 | 1,648 | 5.21 | 0.87 |
| 2021-02-08 | 21.26 | 21.57 | 21.00 | 21.30 | 0.11 | 0.52 | 5,782 | 1,233 | 2.69 | 0.67 |
| 2021-02-05 | 21.84 | 21.94 | 21.01 | 21.19 | -0.56 | -2.57 | 7,377 | 1,588 | 4.28 | 0.85 |
| 2021-02-04 | 22.10 | 22.23 | 21.39 | 21.75 | -0.43 | -1.94 | 8,438 | 1,836 | 3.79 | 0.97 |
| 2021-02-03 | 22.40 | 22.80 | 21.95 | 22.18 | -0.13 | -0.58 | 7,511 | 1,674 | 3.81 | 0.87 |
| 2021-02-02 | 22.32 | 22.44 | 22.00 | 22.31 | -0.02 | -0.09 | 4,190 | 931 | 1.97 | 0.48 |
| 2021-02-01 | 22.16 | 22.60 | 22.08 | 22.33 | 0.09 | 0.40 | 5,550 | 1,241 | 2.34 | 0.64 |
| 2021-01-29 | 23.24 | 23.27 | 21.80 | 22.24 | -0.90 | -3.89 | 12,220 | 2,746 | 6.35 | 1.41 |
| 2021-01-28 | 23.02 | 23.73 | 22.93 | 23.14 | 0.01 | 0.04 | 5,606 | 1,309 | 3.46 | 0.65 |
| 2021-01-27 | 23.59 | 23.60 | 23.00 | 23.13 | -0.46 | -1.95 | 7,374 | 1,709 | 2.54 | 0.85 |
| 2021-01-26 | 23.55 | 23.78 | 23.31 | 23.59 | 0.04 | 0.17 | 6,094 | 1,435 | 2.00 | 0.70 |
| 2021-01-25 | 23.86 | 24.07 | 23.44 | 23.55 | -0.41 | -1.71 | 6,100 | 1,442 | 2.63 | 0.70 |
| 2021-01-22 | 23.89 | 24.20 | 23.61 | 23.96 | 0.00 | 0.00 | 8,515 | 2,037 | 2.46 | 0.98 |
| 2021-01-21 | 23.48 | 23.96 | 23.40 | 23.96 | 0.47 | 2.00 | 8,698 | 2,066 | 2.38 | 1.00 |
| 2021-01-20 | 23.72 | 23.88 | 23.43 | 23.49 | -0.41 | -1.72 | 7,283 | 1,715 | 1.88 | 0.84 |
| 2021-01-19 | 23.70 | 23.95 | 23.61 | 23.90 | 0.15 | 0.63 | 6,159 | 1,464 | 1.43 | 0.71 |
| 2021-01-18 | 23.40 | 23.79 | 23.31 | 23.75 | 0.32 | 1.37 | 5,490 | 1,299 | 2.05 | 0.63 |
| 2021-01-15 | 23.03 | 23.50 | 22.94 | 23.43 | 0.32 | 1.38 | 6,148 | 1,435 | 2.42 | 0.71 |
| 2021-01-14 | 23.15 | 23.31 | 22.90 | 23.11 | 0.11 | 0.48 | 6,959 | 1,609 | 1.78 | 0.80 |
| 2021-01-13 | 24.21 | 24.21 | 22.90 | 23.00 | -1.21 | -5.00 | 17,464 | 4,047 | 5.41 | 2.02 |
| 2021-01-12 | 23.89 | 24.46 | 23.86 | 24.21 | 0.36 | 1.51 | 10,392 | 2,507 | 2.52 | 1.20 |
| 2021-01-11 | 24.68 | 24.90 | 23.85 | 23.85 | -0.83 | -3.36 | 9,602 | 2,343 | 4.25 | 1.11 |
| 2021-01-08 | 24.78 | 24.87 | 24.25 | 24.68 | -0.09 | -0.36 | 7,106 | 1,745 | 2.50 | 0.82 |
| 2021-01-07 | 25.30 | 25.53 | 24.62 | 24.77 | -0.64 | -2.52 | 10,418 | 2,588 | 3.58 | 1.20 |
| 2021-01-06 | 25.56 | 25.78 | 25.22 | 25.41 | -0.04 | -0.16 | 8,910 | 2,269 | 2.20 | 1.03 |
| 2021-01-05 | 25.04 | 25.52 | 24.89 | 25.45 | 0.20 | 0.79 | 9,206 | 2,322 | 2.50 | 1.06 |
| 2021-01-04 | 25.09 | 25.27 | 24.71 | 25.25 | 0.13 | 0.52 | 8,293 | 2,077 | 2.23 | 0.96 |
