山东药玻（600529）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(%)
2020-08-13	56.88	57.55	55.43	57.00	0.92	1.64	215,724	122,342	3.78	3.63
2020-08-12	59.00	59.40	54.50	56.08	-2.46	-4.20	297,999	167,304	8.37	5.01
2020-08-11	62.10	63.19	58.25	58.54	-3.74	-6.01	376,982	226,700	7.93	6.34
2020-08-10	63.87	64.05	61.50	62.28	-2.49	-3.84	261,651	163,011	3.94	4.40
2020-08-07	63.05	65.99	61.76	64.77	1.72	2.73	307,336	195,665	6.71	5.17
2020-08-06	66.00	66.49	62.57	63.05	-3.85	-5.75	366,551	233,592	5.86	6.16
2020-08-05	65.90	69.78	62.50	66.90	-1.81	-2.63	420,741	277,154	10.60	7.07
2020-08-04	76.35	76.85	68.71	68.71	-7.63	-9.99	504,095	361,303	10.66	8.47
2020-08-03	72.13	76.34	71.38	76.34	5.24	7.37	409,869	302,411	6.98	6.89
2020-07-31	65.80	72.47	65.51	71.10	4.00	5.96	390,022	268,176	10.37	6.56
2020-07-30	64.45	69.45	63.68	67.10	2.66	4.13	396,220	265,369	8.95	6.66
2020-07-29	63.36	65.93	62.21	64.44	1.20	1.90	310,595	199,888	5.88	5.22
2020-07-28	64.00	65.98	62.35	63.24	-0.87	-1.36	277,422	177,015	5.66	4.66
2020-07-27	60.77	64.37	60.73	64.11	3.39	5.58	306,272	191,733	5.99	5.15
2020-07-24	63.45	66.49	60.68	60.72	-2.88	-4.53	359,588	226,659	9.14	6.04
2020-07-23	59.77	63.60	59.00	63.60	3.80	6.35	345,559	214,385	7.69	5.81
2020-07-22	59.50	60.97	59.25	59.80	-0.58	-0.96	205,768	123,729	2.85	3.46
2020-07-21	57.57	60.39	56.56	60.38	3.38	5.93	228,297	133,772	6.72	3.84
2020-07-20	58.35	58.50	55.54	57.00	-0.88	-1.52	198,289	112,520	5.11	3.33
2020-07-17	55.03	58.85	55.03	57.88	1.66	2.95	196,403	112,695	6.79	3.30
2020-07-16	61.58	61.58	55.98	56.22	-5.98	-9.61	245,344	144,263	9.00	4.12
2020-07-15	60.02	63.47	59.05	62.20	2.15	3.58	269,284	165,787	7.36	4.53
2020-07-14	62.00	63.00	58.33	60.05	-2.99	-4.74	308,975	187,625	7.41	5.19
2020-07-13	63.60	69.00	63.00	63.04	0.24	0.38	381,919	247,763	9.55	6.42
2020-07-10	59.00	64.80	58.50	62.80	2.87	4.79	303,671	190,031	10.51	5.10
2020-07-09	56.59	61.89	55.37	59.93	3.33	5.88	312,370	181,373	11.52	5.25
2020-07-08	56.50	57.90	55.30	56.60	-0.04	-0.07	228,743	129,381	4.59	3.84
2020-07-07	54.51	57.50	52.88	56.64	2.12	3.89	306,112	167,537	8.47	5.15
2020-07-06	53.92	55.85	52.58	54.82	1.37	2.56	270,156	146,641	6.12	4.54
2020-07-03	53.50	55.72	52.72	53.45	-0.80	-1.47	240,927	130,775	5.53	4.05
2020-07-02	54.04	54.35	51.70	54.25	-0.56	-1.02	197,555	105,132	4.83	3.32
2020-07-01	58.58	58.58	54.29	54.81	-3.19	-5.50	239,991	133,584	7.40	4.03

起始日期	上市日
截止日期	今日

山东药玻 (600529)

山东药玻(600529) 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