山东药玻(600529) 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(%) |
2021-03-08 | 41.09 | 41.80 | 39.56 | 40.05 | -0.69 | -1.69 | 165,523 | 67,133 | 5.50 | 2.78 |
2021-03-05 | 41.50 | 41.50 | 40.12 | 40.74 | -1.21 | -2.88 | 179,057 | 72,862 | 3.29 | 3.01 |
2021-03-04 | 41.67 | 43.30 | 41.00 | 41.95 | 0.59 | 1.43 | 413,149 | 174,402 | 5.56 | 6.94 |
2021-03-03 | 37.59 | 41.36 | 37.20 | 41.36 | 3.76 | 10.00 | 331,683 | 132,659 | 11.06 | 5.57 |
2021-03-02 | 38.48 | 38.74 | 37.14 | 37.60 | -0.87 | -2.26 | 144,930 | 54,861 | 4.16 | 2.44 |
2021-03-01 | 37.40 | 38.60 | 36.80 | 38.47 | 1.52 | 4.11 | 161,328 | 60,962 | 4.87 | 2.71 |
2021-02-26 | 36.90 | 37.89 | 36.49 | 36.95 | -0.39 | -1.04 | 123,508 | 45,957 | 3.75 | 2.08 |
2021-02-25 | 38.50 | 38.50 | 37.15 | 37.34 | -0.84 | -2.20 | 97,311 | 36,745 | 3.54 | 1.64 |
2021-02-24 | 39.06 | 39.45 | 37.80 | 38.18 | -0.87 | -2.23 | 134,581 | 51,785 | 4.23 | 2.26 |
2021-02-23 | 39.52 | 40.09 | 38.82 | 39.05 | -0.93 | -2.33 | 132,761 | 52,267 | 3.18 | 2.23 |
2021-02-22 | 40.97 | 41.27 | 39.90 | 39.98 | -0.94 | -2.30 | 153,511 | 62,232 | 3.35 | 2.58 |
2021-02-19 | 40.78 | 41.11 | 39.41 | 40.92 | 0.14 | 0.34 | 152,866 | 61,506 | 4.17 | 2.57 |
2021-02-18 | 42.20 | 42.35 | 40.65 | 40.78 | -0.51 | -1.24 | 208,221 | 85,504 | 4.12 | 3.50 |
2021-02-10 | 40.80 | 42.22 | 40.05 | 41.29 | 0.39 | 0.95 | 240,231 | 98,903 | 5.31 | 4.04 |
2021-02-09 | 41.25 | 41.65 | 40.35 | 40.90 | 0.38 | 0.94 | 226,230 | 92,712 | 3.21 | 3.80 |
2021-02-08 | 39.00 | 40.73 | 38.48 | 40.52 | 1.88 | 4.87 | 289,561 | 115,161 | 5.82 | 4.87 |
2021-02-05 | 36.40 | 39.46 | 36.40 | 38.64 | 2.18 | 5.98 | 340,226 | 131,176 | 8.39 | 5.72 |
2021-02-04 | 36.37 | 36.92 | 35.40 | 36.46 | 0.30 | 0.83 | 181,445 | 65,726 | 4.20 | 3.05 |
2021-02-03 | 37.40 | 38.20 | 35.70 | 36.16 | -1.29 | -3.44 | 285,619 | 104,460 | 6.68 | 4.80 |
2021-02-02 | 38.38 | 38.50 | 37.20 | 37.45 | -0.91 | -2.37 | 142,056 | 53,312 | 3.39 | 2.39 |
2021-02-01 | 37.60 | 38.36 | 37.05 | 38.36 | 0.64 | 1.70 | 141,612 | 53,359 | 3.47 | 2.38 |
2021-01-29 | 38.68 | 39.12 | 37.18 | 37.72 | -0.70 | -1.82 | 162,667 | 61,951 | 5.05 | 2.73 |
2021-01-28 | 39.83 | 39.83 | 37.52 | 38.42 | -1.80 | -4.48 | 277,565 | 106,933 | 5.74 | 4.67 |
2021-01-27 | 41.00 | 41.52 | 40.00 | 40.22 | -0.80 | -1.95 | 184,084 | 74,307 | 3.71 | 3.09 |
2021-01-26 | 43.95 | 43.95 | 41.00 | 41.02 | -2.98 | -6.77 | 341,792 | 142,963 | 6.70 | 5.74 |
2021-01-25 | 45.80 | 46.00 | 44.00 | 44.00 | -2.09 | -4.53 | 269,526 | 119,876 | 4.34 | 4.53 |
2021-01-22 | 46.43 | 46.66 | 45.46 | 46.09 | -0.34 | -0.73 | 211,371 | 97,199 | 2.58 | 3.55 |
2021-01-21 | 44.80 | 46.88 | 44.80 | 46.43 | 1.88 | 4.22 | 310,395 | 142,367 | 4.67 | 5.22 |
2021-01-20 | 44.31 | 45.39 | 44.30 | 44.55 | 0.25 | 0.56 | 150,011 | 67,190 | 2.46 | 2.52 |
2021-01-19 | 46.07 | 46.16 | 44.00 | 44.30 | -1.76 | -3.82 | 212,811 | 95,358 | 4.69 | 3.58 |
2021-01-18 | 46.40 | 46.68 | 45.62 | 46.06 | -0.39 | -0.84 | 192,521 | 88,569 | 2.28 | 3.24 |
2021-01-15 | 45.55 | 46.96 | 45.10 | 46.45 | 0.90 | 1.98 | 255,431 | 117,938 | 4.08 | 4.29 |
2021-01-14 | 44.33 | 45.68 | 44.01 | 45.55 | 1.29 | 2.91 | 276,770 | 124,180 | 3.77 | 4.65 |
2021-01-13 | 44.09 | 44.40 | 42.60 | 44.26 | 0.17 | 0.39 | 250,130 | 109,249 | 4.08 | 4.20 |
2021-01-12 | 43.93 | 44.88 | 43.81 | 44.09 | 0.16 | 0.36 | 187,787 | 83,070 | 2.44 | 3.16 |
2021-01-11 | 45.45 | 45.52 | 43.60 | 43.93 | -1.28 | -2.83 | 212,149 | 93,928 | 4.25 | 3.57 |
2021-01-08 | 45.04 | 45.82 | 44.87 | 45.21 | 0.17 | 0.38 | 180,420 | 81,687 | 2.11 | 3.03 |
2021-01-07 | 46.51 | 46.61 | 44.80 | 45.04 | -1.41 | -3.04 | 259,845 | 117,715 | 3.90 | 4.37 |
2021-01-06 | 46.06 | 46.97 | 45.88 | 46.45 | 0.39 | 0.85 | 253,532 | 117,993 | 2.37 | 4.26 |
2021-01-05 | 47.95 | 48.14 | 45.07 | 46.06 | -2.09 | -4.34 | 401,343 | 186,286 | 6.38 | 6.75 |
2021-01-04 | 50.20 | 50.22 | 47.69 | 48.15 | -2.00 | -3.99 | 356,608 | 172,475 | 5.04 | 5.99 |