浙江医药（600216）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(%)
2020-09-25	15.51	15.62	15.29	15.35	-0.09	-0.58	130,038	20,077	2.14	1.35
2020-09-24	15.80	15.80	15.30	15.44	-0.43	-2.71	146,052	22,608	3.15	1.51
2020-09-23	15.81	16.09	15.67	15.87	0.14	0.89	110,042	17,475	2.67	1.14
2020-09-22	15.98	16.23	15.65	15.73	-0.40	-2.48	142,000	22,591	3.60	1.47
2020-09-21	16.26	16.42	16.01	16.13	-0.13	-0.80	113,932	18,384	2.52	1.18
2020-09-18	16.00	16.34	15.96	16.26	0.28	1.75	137,372	22,255	2.38	1.42
2020-09-17	16.00	16.13	15.52	15.98	-0.02	-0.13	144,948	22,876	3.81	1.50
2020-09-16	16.26	16.36	15.95	16.00	-0.31	-1.90	77,172	12,400	2.51	0.80
2020-09-15	16.16	16.31	15.93	16.31	0.12	0.74	136,819	22,048	2.35	1.42
2020-09-14	16.56	16.65	16.09	16.19	-0.29	-1.76	128,691	20,997	3.40	1.33
2020-09-11	16.40	16.59	16.35	16.48	0.11	0.67	79,864	13,151	1.47	0.83
2020-09-10	16.88	16.94	16.23	16.37	-0.36	-2.15	114,516	18,997	4.24	1.19
2020-09-09	17.60	17.67	16.70	16.73	-1.06	-5.96	194,762	33,217	5.45	2.02
2020-09-08	17.78	17.84	17.51	17.79	0.10	0.57	111,842	19,795	1.87	1.16
2020-09-07	18.10	18.13	17.64	17.69	-0.40	-2.21	173,283	30,905	2.71	1.80
2020-09-04	18.33	18.40	17.95	18.09	-0.57	-3.05	202,673	36,656	2.41	2.10
2020-09-03	18.65	18.98	18.48	18.66	-0.04	-0.21	183,340	34,327	2.67	1.90
2020-09-02	19.09	19.18	18.58	18.70	-0.18	-0.95	306,063	57,641	3.18	3.17
2020-09-01	18.50	19.07	18.22	18.88	0.63	3.45	379,441	70,995	4.66	3.93
2020-08-31	18.45	18.68	18.21	18.25	-0.01	-0.05	267,233	49,357	2.57	2.77
2020-08-28	17.92	18.33	17.78	18.26	0.43	2.41	186,869	33,876	3.08	1.94
2020-08-27	17.68	18.02	17.54	17.83	0.15	0.85	129,993	23,160	2.71	1.35
2020-08-26	18.50	18.50	17.63	17.68	-1.12	-5.96	439,007	78,657	4.63	4.55
2020-08-25	19.01	19.29	18.52	18.80	-0.15	-0.79	305,823	57,651	4.06	3.17
2020-08-24	18.05	19.18	18.05	18.95	0.92	5.10	446,787	83,546	6.27	4.63
2020-08-21	18.05	18.26	17.88	18.03	0.01	0.06	183,746	33,207	2.11	1.90
2020-08-20	18.50	18.60	17.80	18.02	-1.14	-5.95	437,636	79,267	4.18	4.53
2020-08-19	18.30	19.60	18.12	19.16	0.77	4.19	695,406	131,781	8.05	7.21
2020-08-18	18.27	18.52	18.16	18.39	0.15	0.82	154,937	28,413	1.97	1.61
2020-08-17	17.84	18.36	17.71	18.24	0.40	2.24	172,609	31,151	3.64	1.79
2020-08-14	17.67	17.90	17.53	17.84	0.14	0.79	126,525	22,446	2.09	1.31
2020-08-13	17.78	17.87	17.48	17.70	-0.07	-0.39	149,353	26,367	2.19	1.55
2020-08-12	18.34	18.45	17.45	17.77	-0.53	-2.90	205,942	36,725	5.46	2.13
2020-08-11	19.03	19.06	18.30	18.30	-0.87	-4.54	327,438	60,966	3.96	3.39
2020-08-10	18.20	19.20	17.68	19.17	0.92	5.04	497,186	92,176	8.33	5.15
2020-08-07	19.19	19.38	18.03	18.25	-0.88	-4.60	514,067	94,580	7.06	5.33
2020-08-06	18.95	20.27	18.95	19.13	0.20	1.06	679,969	133,721	6.97	7.05
2020-08-05	18.42	18.97	18.25	18.93	0.37	1.99	255,048	47,570	3.88	2.64
2020-08-04	19.08	19.15	18.42	18.56	-0.48	-2.52	282,672	52,964	3.83	2.93
2020-08-03	18.86	19.08	18.51	19.04	0.27	1.44	273,664	51,736	3.04	2.84
2020-07-31	18.38	18.84	18.06	18.77	0.18	0.97	251,683	46,593	4.20	2.61
2020-07-30	18.58	19.06	18.41	18.59	0.02	0.11	259,581	48,594	3.50	2.69
2020-07-29	18.16	18.71	18.16	18.57	0.43	2.37	220,129	40,695	3.03	2.28
2020-07-28	18.26	18.46	17.99	18.14	-0.04	-0.22	133,606	24,254	2.59	1.38
2020-07-27	18.27	18.67	17.93	18.18	-0.12	-0.66	213,391	38,921	4.04	2.21
2020-07-24	19.60	19.62	18.20	18.30	-1.39	-7.06	324,888	61,223	7.21	3.37
2020-07-23	19.00	19.84	18.85	19.69	0.49	2.55	323,003	62,686	5.16	3.35
2020-07-22	19.56	19.65	19.09	19.20	-0.29	-1.49	246,735	47,862	2.87	2.56
2020-07-21	19.30	19.84	19.19	19.49	0.21	1.09	242,308	47,337	3.37	2.51
2020-07-20	19.12	19.36	18.51	19.28	0.47	2.50	290,132	55,101	4.52	3.01
2020-07-17	19.15	19.39	18.50	18.81	-0.27	-1.42	301,854	57,123	4.66	3.13
2020-07-16	20.98	21.06	19.01	19.08	-2.03	-9.62	471,666	93,821	9.71	4.89
2020-07-15	21.11	22.31	20.96	21.11	0.22	1.05	446,213	96,389	6.46	4.62
2020-07-14	21.35	21.65	20.36	20.89	-0.36	-1.69	352,980	73,990	6.07	3.66
2020-07-13	20.30	21.59	20.29	21.25	0.93	4.58	348,550	73,666	6.40	3.61
2020-07-10	20.25	20.88	20.10	20.32	-0.04	-0.20	322,880	65,932	3.83	3.35
2020-07-09	20.08	20.83	19.81	20.36	0.35	1.75	428,683	87,093	5.10	4.44
2020-07-08	20.15	20.16	19.76	20.01	-0.04	-0.20	293,853	58,503	2.00	3.04
2020-07-07	19.60	20.40	19.26	20.05	0.45	2.30	407,966	81,214	5.82	4.23
2020-07-06	19.26	19.75	19.11	19.60	0.29	1.50	446,497	86,956	3.31	4.63
2020-07-03	19.81	19.90	19.05	19.31	-0.49	-2.47	316,659	61,209	4.29	3.28
2020-07-02	19.57	19.88	19.22	19.80	0.47	2.43	314,221	61,814	3.41	3.26
2020-07-01	19.42	19.90	19.03	19.33	0.07	0.36	228,875	44,451	4.52	2.37

起始日期	上市日
截止日期	今日

浙江医药 (600216)

浙江医药(600216) 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