哈药股份(600664) 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(%) |
| 2020-09-22 | 3.45 | 3.52 | 3.44 | 3.46 | -0.02 | -0.57 | 141,534 | 4,931 | 2.30 | 0.56 |
| 2020-09-21 | 3.53 | 3.53 | 3.47 | 3.48 | 0.03 | 0.87 | 117,068 | 4,087 | 1.74 | 0.47 |
| 2020-09-18 | 3.43 | 3.46 | 3.40 | 3.45 | 0.02 | 0.58 | 102,320 | 3,512 | 1.75 | 0.41 |
| 2020-09-17 | 3.42 | 3.45 | 3.38 | 3.43 | 0.00 | 0.00 | 94,989 | 3,236 | 2.04 | 0.38 |
| 2020-09-16 | 3.42 | 3.45 | 3.41 | 3.43 | 0.01 | 0.29 | 84,672 | 2,903 | 1.17 | 0.34 |
| 2020-09-15 | 3.45 | 3.45 | 3.41 | 3.42 | -0.02 | -0.58 | 94,570 | 3,238 | 1.16 | 0.38 |
| 2020-09-14 | 3.47 | 3.51 | 3.43 | 3.44 | -0.02 | -0.58 | 124,613 | 4,312 | 2.31 | 0.50 |
| 2020-09-11 | 3.44 | 3.48 | 3.43 | 3.46 | 0.01 | 0.29 | 115,489 | 3,990 | 1.45 | 0.46 |
| 2020-09-10 | 3.56 | 3.58 | 3.44 | 3.45 | -0.11 | -3.09 | 207,236 | 7,238 | 3.93 | 0.83 |
| 2020-09-09 | 3.50 | 3.59 | 3.50 | 3.56 | 0.02 | 0.57 | 252,996 | 9,001 | 2.54 | 1.01 |
| 2020-09-08 | 3.45 | 3.54 | 3.44 | 3.54 | 0.09 | 2.61 | 205,881 | 7,207 | 2.90 | 0.82 |
| 2020-09-07 | 3.48 | 3.51 | 3.42 | 3.45 | -0.05 | -1.43 | 180,515 | 6,264 | 2.57 | 0.72 |
| 2020-09-04 | 3.48 | 3.51 | 3.45 | 3.50 | -0.02 | -0.57 | 153,741 | 5,349 | 1.70 | 0.61 |
| 2020-09-03 | 3.55 | 3.57 | 3.47 | 3.52 | -0.02 | -0.57 | 195,291 | 6,882 | 2.82 | 0.78 |
| 2020-09-02 | 3.45 | 3.54 | 3.44 | 3.54 | 0.09 | 2.61 | 253,196 | 8,867 | 2.90 | 1.01 |
| 2020-09-01 | 3.45 | 3.49 | 3.43 | 3.45 | -0.02 | -0.58 | 133,481 | 4,603 | 1.73 | 0.53 |
| 2020-08-31 | 3.50 | 3.54 | 3.47 | 3.47 | -0.03 | -0.86 | 187,817 | 6,583 | 2.00 | 0.75 |
| 2020-08-28 | 3.45 | 3.52 | 3.44 | 3.50 | 0.05 | 1.45 | 187,976 | 6,534 | 2.32 | 0.75 |
| 2020-08-27 | 3.41 | 3.46 | 3.39 | 3.45 | 0.04 | 1.17 | 176,576 | 6,060 | 2.05 | 0.70 |
| 2020-08-26 | 3.50 | 3.53 | 3.41 | 3.41 | -0.15 | -4.21 | 424,107 | 14,657 | 3.37 | 1.69 |
| 2020-08-25 | 3.61 | 3.65 | 3.56 | 3.56 | -0.07 | -1.93 | 338,284 | 12,204 | 2.48 | 1.35 |
| 2020-08-24 | 3.70 | 3.70 | 3.62 | 3.63 | -0.06 | -1.63 | 266,394 | 9,715 | 2.17 | 1.06 |
| 2020-08-21 | 3.69 | 3.73 | 3.66 | 3.69 | 0.00 | 0.00 | 221,772 | 8,189 | 1.90 | 0.88 |
| 2020-08-20 | 3.72 | 3.77 | 3.66 | 3.69 | -0.11 | -2.89 | 411,950 | 15,285 | 2.89 | 1.64 |
| 2020-08-19 | 3.74 | 3.93 | 3.66 | 3.80 | 0.06 | 1.60 | 839,671 | 32,075 | 7.22 | 3.35 |
| 2020-08-18 | 3.68 | 3.74 | 3.65 | 3.74 | 0.05 | 1.36 | 413,071 | 15,312 | 2.44 | 1.65 |
| 2020-08-17 | 3.64 | 3.76 | 3.62 | 3.69 | 0.05 | 1.37 | 472,841 | 17,402 | 3.85 | 1.89 |
| 2020-08-14 | 3.64 | 3.66 | 3.59 | 3.64 | -0.01 | -0.27 | 404,772 | 14,685 | 1.92 | 1.61 |
| 2020-08-13 | 3.71 | 3.75 | 3.63 | 3.65 | -0.08 | -2.14 | 610,072 | 22,415 | 3.22 | 2.43 |
| 2020-08-12 | 3.76 | 3.87 | 3.70 | 3.73 | -0.07 | -1.84 | 813,435 | 30,596 | 4.47 | 3.24 |
| 2020-08-11 | 3.75 | 3.94 | 3.75 | 3.80 | -0.26 | -6.40 | 1,541,081 | 58,890 | 4.68 | 6.15 |
| 2020-08-10 | 4.34 | 4.36 | 4.05 | 4.06 | 0.10 | 2.53 | 2,527,780 | 107,666 | 7.83 | 10.08 |
| 2020-08-07 | 3.58 | 3.96 | 3.54 | 3.96 | 0.36 | 10.00 | 926,870 | 34,584 | 11.67 | 3.70 |
| 2020-08-06 | 3.65 | 3.68 | 3.55 | 3.60 | -0.06 | -1.64 | 375,000 | 13,508 | 3.55 | 1.50 |
| 2020-08-05 | 3.57 | 3.68 | 3.51 | 3.66 | 0.09 | 2.52 | 546,440 | 19,662 | 4.76 | 2.18 |
| 2020-08-04 | 3.64 | 3.64 | 3.55 | 3.57 | -0.05 | -1.38 | 374,740 | 13,395 | 2.49 | 1.49 |
| 2020-08-03 | 3.52 | 3.64 | 3.50 | 3.62 | 0.09 | 2.55 | 493,745 | 17,702 | 3.97 | 1.97 |
| 2020-07-31 | 3.48 | 3.55 | 3.40 | 3.53 | 0.03 | 0.86 | 432,247 | 15,021 | 4.29 | 1.72 |
| 2020-07-30 | 3.43 | 3.58 | 3.41 | 3.50 | 0.07 | 2.04 | 501,517 | 17,588 | 4.96 | 2.00 |
| 2020-07-29 | 3.31 | 3.43 | 3.31 | 3.43 | 0.09 | 2.69 | 292,526 | 9,915 | 3.59 | 1.17 |
| 2020-07-28 | 3.35 | 3.37 | 3.31 | 3.34 | 0.01 | 0.30 | 160,625 | 5,351 | 1.80 | 0.64 |
| 2020-07-27 | 3.30 | 3.37 | 3.30 | 3.33 | 0.02 | 0.60 | 204,858 | 6,819 | 2.11 | 0.82 |
| 2020-07-24 | 3.44 | 3.44 | 3.29 | 3.31 | -0.14 | -4.06 | 323,378 | 10,851 | 4.35 | 1.29 |
| 2020-07-23 | 3.43 | 3.47 | 3.35 | 3.45 | 0.01 | 0.29 | 297,017 | 10,141 | 3.49 | 1.18 |
| 2020-07-22 | 3.49 | 3.50 | 3.43 | 3.44 | -0.04 | -1.15 | 255,072 | 8,829 | 2.01 | 1.02 |
| 2020-07-21 | 3.45 | 3.52 | 3.42 | 3.48 | 0.04 | 1.16 | 263,868 | 9,164 | 2.91 | 1.05 |
| 2020-07-20 | 3.36 | 3.44 | 3.34 | 3.44 | 0.10 | 2.99 | 239,812 | 8,133 | 2.99 | 0.96 |
| 2020-07-17 | 3.40 | 3.43 | 3.30 | 3.34 | -0.06 | -1.76 | 332,348 | 11,169 | 3.82 | 1.33 |
| 2020-07-16 | 3.56 | 3.57 | 3.40 | 3.40 | -0.13 | -3.68 | 369,037 | 12,837 | 4.82 | 1.47 |
| 2020-07-15 | 3.67 | 3.69 | 3.52 | 3.53 | -0.10 | -2.75 | 372,689 | 13,361 | 4.68 | 1.49 |
| 2020-07-14 | 3.68 | 3.75 | 3.56 | 3.63 | -0.05 | -1.36 | 496,246 | 18,079 | 5.16 | 1.98 |
| 2020-07-13 | 3.52 | 3.68 | 3.52 | 3.68 | 0.15 | 4.25 | 522,232 | 19,016 | 4.53 | 2.08 |
| 2020-07-10 | 3.60 | 3.68 | 3.51 | 3.53 | -0.09 | -2.49 | 489,257 | 17,539 | 4.70 | 1.95 |
| 2020-07-09 | 3.50 | 3.65 | 3.48 | 3.62 | 0.11 | 3.13 | 612,085 | 21,903 | 4.84 | 2.44 |
| 2020-07-08 | 3.46 | 3.52 | 3.41 | 3.51 | 0.04 | 1.15 | 425,860 | 14,798 | 3.17 | 1.70 |
| 2020-07-07 | 3.46 | 3.50 | 3.42 | 3.47 | 0.04 | 1.17 | 529,855 | 18,354 | 2.33 | 2.11 |
| 2020-07-06 | 3.35 | 3.45 | 3.33 | 3.43 | 0.14 | 4.26 | 514,004 | 17,513 | 3.65 | 2.05 |
| 2020-07-03 | 3.20 | 3.29 | 3.18 | 3.29 | 0.08 | 2.49 | 315,302 | 10,269 | 3.43 | 1.26 |
| 2020-07-02 | 3.16 | 3.22 | 3.11 | 3.21 | 0.04 | 1.26 | 287,000 | 9,102 | 3.47 | 1.14 |
| 2020-07-01 | 3.11 | 3.20 | 3.10 | 3.17 | 0.09 | 2.92 | 285,374 | 9,029 | 3.25 | 1.14 |
