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(%)
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

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