浙江医药(600216) 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(%) |
2021-03-05 | 14.92 | 16.36 | 14.89 | 16.36 | 1.49 | 10.02 | 512,039 | 80,755 | 9.89 | 5.31 |
2021-03-04 | 15.13 | 15.35 | 14.73 | 14.87 | -0.20 | -1.33 | 189,214 | 28,398 | 4.11 | 1.96 |
2021-03-03 | 14.99 | 15.32 | 14.85 | 15.07 | 0.02 | 0.13 | 171,040 | 25,827 | 3.12 | 1.77 |
2021-03-02 | 15.11 | 15.47 | 14.81 | 15.05 | 0.02 | 0.13 | 191,696 | 28,878 | 4.39 | 1.99 |
2021-03-01 | 15.01 | 15.25 | 14.81 | 15.03 | 0.19 | 1.28 | 187,443 | 28,162 | 2.97 | 1.94 |
2021-02-26 | 15.00 | 15.36 | 14.73 | 14.84 | -0.58 | -3.76 | 238,834 | 35,780 | 4.09 | 2.47 |
2021-02-25 | 15.83 | 15.98 | 15.32 | 15.42 | -0.10 | -0.64 | 244,349 | 38,032 | 4.25 | 2.53 |
2021-02-24 | 16.00 | 16.25 | 15.36 | 15.52 | -0.56 | -3.48 | 384,592 | 60,354 | 5.53 | 3.98 |
2021-02-23 | 15.60 | 16.51 | 15.45 | 16.08 | 0.63 | 4.08 | 530,608 | 85,145 | 6.86 | 5.50 |
2021-02-22 | 15.30 | 15.92 | 15.30 | 15.45 | 0.20 | 1.31 | 474,982 | 74,187 | 4.07 | 4.92 |
2021-02-19 | 14.63 | 15.32 | 14.50 | 15.25 | 0.71 | 4.88 | 442,164 | 66,588 | 5.64 | 4.58 |
2021-02-18 | 14.00 | 14.68 | 13.89 | 14.54 | 0.84 | 6.13 | 376,466 | 54,200 | 5.77 | 3.90 |
2021-02-10 | 13.89 | 13.93 | 13.58 | 13.70 | -0.19 | -1.37 | 220,465 | 30,290 | 2.52 | 2.28 |
2021-02-09 | 12.63 | 13.89 | 12.56 | 13.89 | 1.26 | 9.98 | 345,713 | 46,464 | 10.53 | 3.58 |
2021-02-08 | 12.62 | 12.77 | 12.38 | 12.63 | 0.01 | 0.08 | 130,969 | 16,437 | 3.09 | 1.36 |
2021-02-05 | 12.81 | 13.00 | 12.56 | 12.62 | -0.13 | -1.02 | 103,439 | 13,184 | 3.45 | 1.07 |
2021-02-04 | 13.36 | 13.36 | 12.51 | 12.75 | -0.65 | -4.85 | 199,364 | 25,678 | 6.34 | 2.07 |
2021-02-03 | 13.60 | 13.63 | 13.38 | 13.40 | -0.24 | -1.76 | 101,351 | 13,653 | 1.83 | 1.05 |
2021-02-02 | 13.53 | 13.66 | 13.38 | 13.64 | 0.11 | 0.81 | 141,342 | 19,146 | 2.07 | 1.46 |
2021-02-01 | 13.65 | 13.72 | 13.38 | 13.53 | -0.09 | -0.66 | 136,592 | 18,495 | 2.50 | 1.42 |
2021-01-29 | 14.10 | 14.21 | 13.55 | 13.62 | -0.46 | -3.27 | 188,399 | 26,092 | 4.69 | 1.95 |
2021-01-28 | 14.30 | 14.57 | 14.01 | 14.08 | -0.39 | -2.70 | 179,909 | 25,572 | 3.87 | 1.86 |
2021-01-27 | 14.18 | 14.55 | 14.01 | 14.47 | 0.31 | 2.19 | 223,835 | 32,215 | 3.81 | 2.32 |
2021-01-26 | 14.18 | 14.36 | 14.04 | 14.16 | -0.01 | -0.07 | 150,071 | 21,316 | 2.26 | 1.55 |
2021-01-25 | 14.52 | 14.60 | 14.07 | 14.17 | -0.35 | -2.41 | 215,478 | 30,801 | 3.65 | 2.23 |
2021-01-22 | 14.10 | 14.75 | 14.06 | 14.52 | 0.32 | 2.25 | 286,886 | 41,613 | 4.86 | 2.97 |
2021-01-21 | 14.33 | 14.39 | 14.10 | 14.20 | -0.09 | -0.63 | 215,200 | 30,564 | 2.03 | 2.23 |
2021-01-20 | 14.15 | 14.49 | 13.90 | 14.29 | 0.23 | 1.64 | 238,463 | 34,017 | 4.20 | 2.47 |
2021-01-19 | 14.01 | 14.25 | 13.86 | 14.06 | 0.30 | 2.18 | 219,756 | 30,956 | 2.83 | 2.28 |
2021-01-18 | 13.57 | 13.80 | 13.46 | 13.76 | 0.17 | 1.25 | 119,458 | 16,340 | 2.50 | 1.24 |
2021-01-15 | 13.73 | 13.77 | 13.46 | 13.59 | -0.21 | -1.52 | 112,248 | 15,269 | 2.25 | 1.16 |
2021-01-14 | 13.30 | 13.81 | 13.26 | 13.80 | 0.46 | 3.45 | 161,857 | 22,029 | 4.12 | 1.68 |
2021-01-13 | 13.72 | 13.75 | 13.29 | 13.34 | -0.48 | -3.47 | 197,106 | 26,498 | 3.33 | 2.04 |
2021-01-12 | 13.72 | 13.84 | 13.53 | 13.82 | 0.06 | 0.44 | 148,589 | 20,304 | 2.25 | 1.54 |
2021-01-11 | 13.87 | 13.99 | 13.68 | 13.76 | -0.10 | -0.72 | 164,298 | 22,656 | 2.24 | 1.70 |
2021-01-08 | 14.18 | 14.23 | 13.82 | 13.86 | -0.29 | -2.05 | 167,502 | 23,377 | 2.90 | 1.74 |
2021-01-07 | 14.40 | 14.40 | 14.01 | 14.15 | -0.18 | -1.26 | 220,056 | 31,102 | 2.72 | 2.28 |
2021-01-06 | 14.28 | 14.52 | 14.08 | 14.33 | 0.08 | 0.56 | 284,766 | 40,712 | 3.09 | 2.95 |
2021-01-05 | 13.82 | 14.44 | 13.73 | 14.25 | 0.41 | 2.96 | 378,033 | 53,378 | 5.13 | 3.92 |
2021-01-04 | 13.62 | 13.91 | 13.47 | 13.84 | 0.24 | 1.76 | 167,775 | 23,084 | 3.24 | 1.74 |