复星医药(600196) 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(%) |
| 2021-03-01 | 46.05 | 46.49 | 45.70 | 46.22 | 0.18 | 0.39 | 170,062 | 78,354 | 1.72 | 0.85 |
| 2021-02-26 | 45.38 | 46.26 | 45.10 | 46.04 | 0.24 | 0.52 | 201,210 | 92,240 | 2.53 | 1.00 |
| 2021-02-25 | 45.62 | 46.45 | 45.62 | 45.80 | 0.00 | 0.00 | 193,483 | 89,078 | 1.81 | 0.96 |
| 2021-02-24 | 46.88 | 46.95 | 45.56 | 45.80 | -1.06 | -2.26 | 274,591 | 126,563 | 2.97 | 1.37 |
| 2021-02-23 | 46.73 | 47.68 | 46.08 | 46.86 | -0.15 | -0.32 | 271,746 | 126,929 | 3.40 | 1.35 |
| 2021-02-22 | 47.72 | 48.10 | 47.00 | 47.01 | -0.71 | -1.49 | 301,147 | 142,920 | 2.31 | 1.50 |
| 2021-02-19 | 48.02 | 48.30 | 46.83 | 47.72 | -0.68 | -1.41 | 314,037 | 148,605 | 3.04 | 1.56 |
| 2021-02-18 | 50.34 | 50.35 | 48.12 | 48.40 | -1.91 | -3.80 | 489,846 | 240,109 | 4.43 | 2.44 |
| 2021-02-10 | 47.45 | 51.10 | 46.71 | 50.31 | 3.27 | 6.95 | 624,464 | 307,376 | 9.33 | 3.11 |
| 2021-02-09 | 46.68 | 47.48 | 46.23 | 47.04 | 0.79 | 1.71 | 246,286 | 115,602 | 2.70 | 1.22 |
| 2021-02-08 | 47.50 | 48.28 | 46.20 | 46.25 | -1.17 | -2.47 | 329,434 | 154,965 | 4.39 | 1.64 |
| 2021-02-05 | 46.65 | 48.53 | 46.54 | 47.42 | 1.37 | 2.98 | 397,926 | 189,668 | 4.32 | 1.98 |
| 2021-02-04 | 46.65 | 47.49 | 45.71 | 46.05 | -0.60 | -1.29 | 213,259 | 99,161 | 3.82 | 1.06 |
| 2021-02-03 | 46.73 | 48.29 | 46.18 | 46.65 | -0.95 | -2.00 | 306,843 | 145,158 | 4.43 | 1.53 |
| 2021-02-02 | 46.81 | 48.80 | 45.91 | 47.60 | 0.71 | 1.51 | 331,080 | 157,697 | 6.16 | 1.65 |
| 2021-02-01 | 45.50 | 47.49 | 44.79 | 46.89 | 1.42 | 3.12 | 276,861 | 128,637 | 5.94 | 1.38 |
| 2021-01-29 | 46.40 | 46.82 | 44.56 | 45.47 | -0.94 | -2.03 | 351,218 | 159,188 | 4.87 | 1.75 |
| 2021-01-28 | 48.46 | 48.46 | 46.18 | 46.41 | -2.57 | -5.25 | 396,441 | 186,674 | 4.66 | 1.97 |
| 2021-01-27 | 49.84 | 49.84 | 48.27 | 48.98 | -1.15 | -2.29 | 346,965 | 169,535 | 3.13 | 1.73 |
| 2021-01-26 | 51.06 | 51.42 | 50.00 | 50.13 | 0.02 | 0.04 | 308,026 | 155,916 | 2.83 | 1.53 |
| 2021-01-25 | 52.05 | 52.66 | 50.08 | 50.11 | -1.63 | -3.15 | 450,660 | 229,218 | 4.99 | 2.24 |
| 2021-01-22 | 50.47 | 51.85 | 50.47 | 51.74 | 1.28 | 2.54 | 528,516 | 271,436 | 2.73 | 2.63 |
| 2021-01-21 | 50.70 | 51.27 | 50.31 | 50.46 | 0.44 | 0.88 | 321,813 | 163,149 | 1.92 | 1.60 |
| 2021-01-20 | 49.85 | 50.49 | 49.40 | 50.02 | 0.12 | 0.24 | 261,426 | 130,780 | 2.18 | 1.30 |
| 2021-01-19 | 50.29 | 50.39 | 49.50 | 49.90 | -0.39 | -0.78 | 242,533 | 120,606 | 1.77 | 1.21 |
| 2021-01-18 | 49.99 | 50.80 | 49.20 | 50.29 | 0.19 | 0.38 | 252,059 | 125,940 | 3.19 | 1.25 |
| 2021-01-15 | 49.33 | 50.20 | 48.70 | 50.10 | 1.00 | 2.04 | 266,347 | 132,380 | 3.06 | 1.32 |
| 2021-01-14 | 50.18 | 50.58 | 48.87 | 49.10 | -1.03 | -2.05 | 348,550 | 171,806 | 3.41 | 1.73 |
| 2021-01-13 | 51.33 | 51.37 | 49.86 | 50.13 | -0.88 | -1.73 | 359,824 | 181,106 | 2.96 | 1.79 |
| 2021-01-12 | 50.15 | 51.23 | 50.14 | 51.01 | 0.88 | 1.76 | 288,702 | 146,636 | 2.17 | 1.44 |
| 2021-01-11 | 52.30 | 52.30 | 50.01 | 50.13 | -2.24 | -4.28 | 539,676 | 274,937 | 4.37 | 2.68 |
| 2021-01-08 | 52.24 | 52.66 | 51.83 | 52.37 | 0.13 | 0.25 | 278,083 | 145,351 | 1.59 | 1.38 |
| 2021-01-07 | 53.67 | 53.67 | 52.08 | 52.24 | -1.57 | -2.92 | 439,672 | 230,688 | 2.95 | 2.19 |
| 2021-01-06 | 52.96 | 53.88 | 52.52 | 53.81 | 1.21 | 2.30 | 539,799 | 287,171 | 2.59 | 2.68 |
| 2021-01-05 | 52.50 | 53.28 | 51.81 | 52.60 | -0.37 | -0.70 | 434,522 | 228,091 | 2.78 | 2.16 |
| 2021-01-04 | 52.99 | 53.18 | 52.04 | 52.97 | -1.02 | -1.89 | 493,305 | 259,392 | 2.11 | 2.45 |
