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(%) |
| 2019-08-19 | 23.80 | 25.08 | 23.80 | 25.05 | 1.39 | 5.87 | 53,973 | 13,257 | 5.41 | 1.07 |
| 2019-08-16 | 23.30 | 24.08 | 23.28 | 23.66 | 0.42 | 1.81 | 36,933 | 8,741 | 3.44 | 0.73 |
| 2019-08-15 | 23.20 | 23.55 | 23.00 | 23.24 | -0.16 | -0.68 | 39,226 | 9,120 | 2.35 | 0.78 |
| 2019-08-14 | 23.60 | 24.13 | 23.24 | 23.40 | -0.05 | -0.21 | 39,382 | 9,269 | 3.80 | 0.78 |
| 2019-08-13 | 23.53 | 23.69 | 23.28 | 23.45 | -0.10 | -0.42 | 26,660 | 6,235 | 1.74 | 0.53 |
| 2019-08-12 | 23.07 | 23.63 | 22.84 | 23.55 | 0.59 | 2.57 | 45,191 | 10,493 | 3.44 | 0.90 |
| 2019-08-09 | 21.89 | 23.34 | 21.89 | 22.96 | 1.05 | 4.79 | 82,014 | 18,790 | 6.62 | 1.63 |
| 2019-08-08 | 21.94 | 22.24 | 21.63 | 21.91 | 0.06 | 0.27 | 29,335 | 6,440 | 2.79 | 0.58 |
| 2019-08-07 | 22.14 | 22.25 | 21.77 | 21.85 | -0.24 | -1.09 | 15,883 | 3,479 | 2.17 | 0.31 |
| 2019-08-06 | 21.45 | 22.22 | 21.40 | 22.09 | 0.05 | 0.23 | 24,547 | 5,351 | 3.72 | 0.49 |
| 2019-08-05 | 22.61 | 22.65 | 22.02 | 22.04 | -0.46 | -2.04 | 18,183 | 4,047 | 2.80 | 0.36 |
| 2019-08-02 | 21.65 | 22.65 | 21.65 | 22.50 | 0.28 | 1.26 | 33,900 | 7,588 | 4.50 | 0.67 |
| 2019-08-01 | 22.49 | 22.51 | 22.06 | 22.22 | -0.27 | -1.20 | 20,489 | 4,566 | 2.00 | 0.41 |
| 2019-07-31 | 22.55 | 22.76 | 22.20 | 22.49 | -0.19 | -0.84 | 31,781 | 7,121 | 2.47 | 0.63 |
| 2019-07-30 | 22.80 | 23.06 | 22.58 | 22.68 | -0.02 | -0.09 | 26,311 | 5,993 | 2.11 | 0.52 |
| 2019-07-29 | 22.70 | 23.08 | 22.60 | 22.70 | -0.05 | -0.22 | 29,497 | 6,723 | 2.11 | 0.58 |
| 2019-07-26 | 22.07 | 22.77 | 21.71 | 22.75 | 0.74 | 3.36 | 50,142 | 11,267 | 4.82 | 0.99 |
| 2019-07-25 | 22.26 | 22.45 | 21.96 | 22.01 | -0.25 | -1.12 | 26,266 | 5,820 | 2.20 | 0.52 |
| 2019-07-24 | 22.01 | 22.40 | 21.88 | 22.26 | 0.32 | 1.46 | 26,836 | 5,951 | 2.37 | 0.53 |
| 2019-07-23 | 21.65 | 22.00 | 21.23 | 21.94 | 0.22 | 1.01 | 29,586 | 6,406 | 3.55 | 0.59 |
| 2019-07-22 | 21.91 | 21.97 | 21.50 | 21.72 | 0.02 | 0.09 | 26,162 | 5,686 | 2.17 | 0.52 |
| 2019-07-19 | 22.07 | 22.23 | 21.60 | 21.70 | -0.20 | -0.91 | 26,119 | 5,708 | 2.88 | 0.52 |
| 2019-07-18 | 21.97 | 22.29 | 21.85 | 21.90 | 0.05 | 0.23 | 37,889 | 8,355 | 2.01 | 0.75 |
| 2019-07-17 | 22.60 | 22.74 | 21.67 | 21.85 | -0.77 | -3.40 | 66,069 | 14,551 | 4.73 | 1.31 |
| 2019-07-16 | 23.00 | 23.29 | 22.43 | 22.62 | -0.38 | -1.65 | 36,735 | 8,357 | 3.74 | 0.73 |
| 2019-07-15 | 22.61 | 23.29 | 22.32 | 23.00 | 0.37 | 1.64 | 43,529 | 9,991 | 4.29 | 0.86 |
| 2019-07-12 | 22.70 | 22.75 | 22.25 | 22.63 | -0.08 | -0.35 | 31,115 | 6,995 | 2.20 | 0.62 |
| 2019-07-11 | 22.45 | 22.80 | 22.40 | 22.71 | 0.39 | 1.75 | 34,793 | 7,877 | 1.79 | 0.69 |
| 2019-07-10 | 22.85 | 22.87 | 22.30 | 22.32 | -0.29 | -1.28 | 24,704 | 5,549 | 2.52 | 0.49 |
| 2019-07-09 | 22.30 | 22.83 | 22.20 | 22.61 | 0.40 | 1.80 | 36,007 | 8,120 | 2.84 | 0.71 |
| 2019-07-08 | 22.86 | 22.90 | 22.13 | 22.21 | -0.40 | -1.77 | 46,579 | 10,473 | 3.41 | 0.92 |
| 2019-07-05 | 22.61 | 22.85 | 22.05 | 22.61 | 0.26 | 1.16 | 56,130 | 12,638 | 3.58 | 1.11 |
| 2019-07-04 | 22.96 | 23.15 | 22.00 | 22.35 | -0.65 | -2.83 | 61,816 | 13,886 | 5.00 | 1.23 |
| 2019-07-03 | 22.91 | 23.32 | 22.78 | 23.00 | 0.20 | 0.88 | 47,907 | 11,077 | 2.37 | 0.95 |
| 2019-07-02 | 23.09 | 23.18 | 22.73 | 22.80 | -0.20 | -0.87 | 41,899 | 9,592 | 1.96 | 0.83 |
| 2019-07-01 | 23.05 | 23.52 | 22.74 | 23.00 | 0.22 | 0.97 | 75,275 | 17,373 | 3.42 | 1.49 |
