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(%)
2019-12-09	13.19	13.35	12.88	13.17	0.02	0.15	277,418	36,365	3.57	2.87
2019-12-06	12.69	13.20	12.53	13.15	0.46	3.62	285,665	36,904	5.28	2.96
2019-12-05	12.63	12.75	12.43	12.69	0.15	1.20	177,137	22,337	2.55	1.84
2019-12-04	12.36	12.79	12.31	12.54	0.08	0.64	123,138	15,473	3.85	1.28
2019-12-03	12.56	12.60	12.39	12.46	-0.13	-1.03	108,100	13,505	1.67	1.12
2019-12-02	12.45	12.83	12.40	12.59	0.15	1.21	157,476	19,864	3.46	1.63
2019-11-29	12.96	12.96	12.37	12.44	-0.39	-3.04	215,421	27,023	4.60	2.23
2019-11-28	12.81	13.34	12.72	12.83	0.03	0.23	209,553	27,276	4.84	2.17
2019-11-27	13.18	13.22	12.58	12.80	-0.43	-3.25	242,702	30,998	4.84	2.51
2019-11-26	13.04	13.41	12.87	13.23	0.19	1.46	207,787	27,373	4.14	2.15
2019-11-25	13.12	13.16	12.56	13.04	-0.03	-0.23	193,334	24,927	4.59	2.00
2019-11-22	13.35	13.52	12.78	13.07	-0.22	-1.66	289,399	37,948	5.57	3.00
2019-11-21	13.17	13.54	13.02	13.29	0.00	0.00	274,233	36,327	3.91	2.85
2019-11-20	13.50	13.86	13.11	13.29	-0.11	-0.82	373,904	50,288	5.60	3.88
2019-11-19	13.32	13.45	13.10	13.40	0.03	0.22	322,146	42,765	2.62	3.34
2019-11-18	12.71	13.86	12.68	13.37	0.46	3.56	541,727	72,151	9.14	5.62
2019-11-15	12.27	13.32	12.06	12.91	0.70	5.73	742,432	94,600	10.32	7.70
2019-11-14	11.87	12.23	11.40	12.21	0.37	3.13	554,326	65,436	7.01	5.75
2019-11-13	12.47	12.60	11.55	11.84	-0.61	-4.90	433,832	51,698	8.43	4.50
2019-11-12	12.62	12.69	12.15	12.45	-0.16	-1.27	268,385	33,297	4.28	2.79
2019-11-11	12.84	12.86	12.50	12.61	-0.25	-1.94	230,528	29,257	2.80	2.39
2019-11-08	13.23	13.30	12.80	12.86	-0.32	-2.43	243,924	31,646	3.79	2.53
2019-11-07	12.85	13.35	12.72	13.18	0.41	3.21	320,604	41,950	4.93	3.33
2019-11-06	13.28	13.28	12.65	12.77	-0.22	-1.69	300,667	38,777	4.85	3.12
2019-11-05	12.90	13.26	12.62	12.99	0.16	1.25	411,415	53,090	4.99	4.27
2019-11-04	12.53	13.24	12.31	12.83	0.31	2.48	591,299	75,016	7.43	6.14
2019-11-01	11.75	12.52	11.75	12.52	1.14	10.02	619,752	76,567	6.77	6.43
2019-10-31	10.61	11.55	10.61	11.38	0.78	7.36	343,273	38,347	8.87	3.56
2019-10-30	10.70	10.76	10.43	10.60	-0.14	-1.30	77,817	8,224	3.07	0.81
2019-10-29	10.87	10.89	10.70	10.74	-0.15	-1.38	74,097	7,988	1.74	0.77
2019-10-28	10.74	10.90	10.71	10.89	0.14	1.30	130,879	14,161	1.77	1.36
2019-10-25	10.73	10.80	10.58	10.75	0.00	0.00	167,605	17,926	2.05	1.75
2019-10-24	10.90	10.93	10.63	10.75	-0.15	-1.38	111,731	11,999	2.75	1.17
2019-10-23	11.36	11.38	10.72	10.90	-0.34	-3.02	209,011	22,914	5.87	2.19
2019-10-22	11.04	11.34	11.03	11.24	0.27	2.46	117,541	13,164	2.83	1.23
2019-10-21	10.90	11.07	10.85	10.97	-0.09	-0.81	110,367	12,057	1.99	1.15
2019-10-18	11.30	11.46	11.01	11.06	-0.16	-1.43	148,133	16,599	4.01	1.55
2019-10-17	11.93	11.93	11.15	11.22	-0.71	-5.95	235,010	26,692	6.54	2.46
2019-10-16	11.85	12.06	11.84	11.93	0.20	1.71	93,508	11,167	1.88	0.98
2019-10-15	11.88	11.94	11.70	11.73	-0.21	-1.76	88,749	10,480	2.01	0.93
2019-10-14	11.92	12.05	11.83	11.94	0.06	0.51	109,751	13,121	1.85	1.15
2019-10-11	11.66	11.96	11.56	11.88	0.27	2.33	166,909	19,642	3.45	1.75
2019-10-10	11.78	11.78	11.51	11.61	-0.15	-1.28	134,781	15,655	2.30	1.41
2019-10-09	11.45	11.85	11.45	11.76	0.23	1.99	130,945	15,303	3.47	1.37
2019-10-08	11.47	11.74	11.45	11.53	0.08	0.70	115,759	13,448	2.53	1.21

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