复星医药（600196）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(%)
2020-11-26	51.30	52.35	51.30	51.59	-1.56	-2.94	388,849	200,943	1.98	1.93
2020-11-25	52.50	54.22	51.55	53.15	0.13	0.25	477,284	251,997	5.04	2.37
2020-11-24	54.00	54.17	52.81	53.02	-1.75	-3.20	389,860	207,465	2.48	1.94
2020-11-23	53.20	54.94	52.82	54.77	2.23	4.24	556,800	302,730	4.04	2.77
2020-11-20	52.60	52.95	51.70	52.54	0.26	0.50	306,518	160,530	2.39	1.52
2020-11-19	52.08	52.96	51.70	52.28	0.74	1.44	388,139	203,244	2.44	1.93
2020-11-18	53.30	53.30	51.15	51.54	-1.86	-3.48	604,098	313,625	4.03	3.00
2020-11-17	55.00	55.30	52.95	53.40	-4.41	-7.63	877,848	473,019	4.07	4.37
2020-11-16	58.35	59.39	57.00	57.81	0.48	0.84	635,291	367,689	4.17	3.16
2020-11-13	57.00	58.50	56.35	57.33	-1.81	-3.06	793,314	453,986	3.64	3.95
2020-11-12	57.00	61.00	56.00	59.14	2.34	4.12	1,228,821	728,983	8.80	6.11
2020-11-11	56.66	60.20	52.83	56.80	0.14	0.25	1,505,317	837,385	13.01	7.49
2020-11-10	56.66	56.66	55.68	56.66	5.15	10.00	1,109,118	626,620	1.90	5.52
2020-11-09	49.75	52.15	49.55	51.51	2.06	4.17	576,107	293,967	5.26	2.86
2020-11-06	52.44	52.45	48.88	49.45	-3.39	-6.42	773,509	385,377	6.76	3.85
2020-11-05	53.50	53.91	52.39	52.84	-0.11	-0.21	332,313	176,400	2.87	1.65
2020-11-04	53.70	53.92	52.61	52.95	-0.97	-1.80	273,585	145,343	2.43	1.36
2020-11-03	53.08	54.44	52.18	53.92	0.87	1.64	315,413	168,807	4.26	1.57
2020-11-02	54.61	54.88	52.00	53.05	-1.33	-2.45	416,059	219,964	5.30	2.07
2020-10-30	57.01	57.01	53.80	54.38	-1.68	-3.00	516,091	283,932	5.73	2.57
2020-10-29	52.06	56.06	51.96	56.06	2.85	5.36	705,279	383,935	7.71	3.51
2020-10-28	53.60	53.78	52.08	53.21	-0.02	-0.04	305,864	161,883	3.19	1.52
2020-10-27	52.20	53.80	52.00	53.23	-0.35	-0.65	309,269	164,167	3.36	1.54
2020-10-26	52.80	54.20	52.25	53.58	0.83	1.57	407,446	217,748	3.70	2.03
2020-10-23	55.76	56.30	52.08	52.75	-3.01	-5.40	726,353	390,813	7.57	3.61
2020-10-22	57.50	57.50	55.33	55.76	-3.04	-5.17	651,091	365,595	3.69	3.24
2020-10-21	59.20	61.35	58.75	58.80	-0.10	-0.17	637,700	382,343	4.41	3.17
2020-10-20	58.06	59.27	57.60	58.90	0.84	1.45	461,438	270,205	2.88	2.29
2020-10-19	61.99	62.50	58.02	58.06	-3.35	-5.46	762,601	455,888	7.30	3.79
2020-10-16	59.70	62.20	59.50	61.41	1.50	2.50	716,578	437,005	4.51	3.56
2020-10-15	58.80	61.06	57.52	59.91	0.21	0.35	815,849	481,523	5.93	4.06
2020-10-14	58.90	62.50	57.66	59.70	0.85	1.44	1,068,728	644,107	8.22	5.31
2020-10-13	55.34	60.59	54.40	58.85	3.52	6.36	978,389	568,755	11.19	4.87
2020-10-12	55.41	55.95	54.17	55.33	1.31	2.43	751,414	413,996	3.30	3.74
2020-10-09	51.52	54.02	50.65	54.02	4.91	10.00	766,675	403,539	6.86	3.81

起始日期	上市日
截止日期	今日

复星医药 (600196)

复星医药(600196) 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