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(%) |
| 2021-03-05 | 2.74 | 2.74 | 2.70 | 2.73 | -0.01 | -0.37 | 112,749 | 3,065 | 1.46 | 0.45 |
| 2021-03-04 | 2.70 | 2.82 | 2.70 | 2.74 | 0.05 | 1.86 | 189,502 | 5,201 | 4.46 | 0.76 |
| 2021-03-03 | 2.65 | 2.70 | 2.63 | 2.69 | 0.03 | 1.13 | 101,925 | 2,723 | 2.63 | 0.41 |
| 2021-03-02 | 2.72 | 2.73 | 2.65 | 2.66 | -0.06 | -2.21 | 106,190 | 2,834 | 2.94 | 0.42 |
| 2021-03-01 | 2.71 | 2.73 | 2.70 | 2.72 | 0.01 | 0.37 | 62,555 | 1,700 | 1.11 | 0.25 |
| 2021-02-26 | 2.70 | 2.74 | 2.69 | 2.71 | -0.01 | -0.37 | 87,815 | 2,385 | 1.84 | 0.35 |
| 2021-02-25 | 2.76 | 2.76 | 2.71 | 2.72 | -0.01 | -0.37 | 72,062 | 1,965 | 1.83 | 0.29 |
| 2021-02-24 | 2.72 | 2.76 | 2.72 | 2.73 | 0.03 | 1.11 | 108,660 | 2,979 | 1.48 | 0.43 |
| 2021-02-23 | 2.76 | 2.76 | 2.68 | 2.70 | -0.04 | -1.46 | 98,849 | 2,676 | 2.92 | 0.39 |
| 2021-02-22 | 2.66 | 2.80 | 2.65 | 2.74 | 0.08 | 3.01 | 198,519 | 5,455 | 5.64 | 0.79 |
| 2021-02-19 | 2.62 | 2.68 | 2.60 | 2.66 | 0.04 | 1.53 | 123,619 | 3,264 | 3.05 | 0.49 |
| 2021-02-18 | 2.56 | 2.62 | 2.56 | 2.62 | 0.03 | 1.16 | 110,418 | 2,871 | 2.32 | 0.44 |
| 2021-02-10 | 2.57 | 2.61 | 2.52 | 2.59 | 0.03 | 1.17 | 139,965 | 3,608 | 3.52 | 0.56 |
| 2021-02-09 | 2.43 | 2.62 | 2.42 | 2.56 | 0.13 | 5.35 | 223,925 | 5,637 | 8.23 | 0.89 |
| 2021-02-08 | 2.41 | 2.45 | 2.40 | 2.43 | 0.03 | 1.25 | 97,581 | 2,370 | 2.08 | 0.39 |
| 2021-02-05 | 2.40 | 2.44 | 2.39 | 2.40 | 0.00 | 0.00 | 92,656 | 2,237 | 2.08 | 0.37 |
| 2021-02-04 | 2.46 | 2.46 | 2.38 | 2.40 | -0.07 | -2.83 | 128,238 | 3,097 | 3.24 | 0.51 |
| 2021-02-03 | 2.48 | 2.49 | 2.39 | 2.47 | -0.01 | -0.40 | 140,905 | 3,450 | 4.03 | 0.56 |
| 2021-02-02 | 2.45 | 2.51 | 2.43 | 2.48 | 0.02 | 0.81 | 130,847 | 3,239 | 3.25 | 0.52 |
| 2021-02-01 | 2.58 | 2.59 | 2.45 | 2.46 | -0.14 | -5.38 | 244,372 | 6,119 | 5.38 | 0.97 |
| 2021-01-29 | 2.68 | 2.68 | 2.57 | 2.60 | -0.10 | -3.70 | 218,948 | 5,720 | 4.07 | 0.87 |
| 2021-01-28 | 2.72 | 2.73 | 2.67 | 2.70 | -0.03 | -1.10 | 152,179 | 4,101 | 2.20 | 0.61 |
| 2021-01-27 | 2.77 | 2.79 | 2.72 | 2.73 | -0.05 | -1.80 | 113,144 | 3,114 | 2.52 | 0.45 |
| 2021-01-26 | 2.85 | 2.86 | 2.77 | 2.78 | -0.06 | -2.11 | 132,100 | 3,713 | 3.17 | 0.53 |
| 2021-01-25 | 2.93 | 2.93 | 2.83 | 2.84 | -0.09 | -3.07 | 154,828 | 4,455 | 3.41 | 0.62 |
| 2021-01-22 | 2.96 | 2.97 | 2.92 | 2.93 | -0.04 | -1.35 | 85,146 | 2,501 | 1.68 | 0.34 |
| 2021-01-21 | 2.96 | 2.99 | 2.96 | 2.97 | 0.00 | 0.00 | 90,513 | 2,695 | 1.01 | 0.36 |
| 2021-01-20 | 2.98 | 2.99 | 2.96 | 2.97 | -0.01 | -0.34 | 55,421 | 1,646 | 1.01 | 0.22 |
| 2021-01-19 | 2.96 | 2.99 | 2.93 | 2.98 | 0.02 | 0.68 | 95,315 | 2,825 | 2.03 | 0.38 |
| 2021-01-18 | 2.95 | 2.99 | 2.95 | 2.96 | 0.01 | 0.34 | 84,380 | 2,507 | 1.36 | 0.34 |
| 2021-01-15 | 2.90 | 2.96 | 2.90 | 2.95 | 0.03 | 1.03 | 100,069 | 2,941 | 2.05 | 0.40 |
| 2021-01-14 | 2.90 | 2.94 | 2.89 | 2.92 | 0.03 | 1.04 | 99,024 | 2,888 | 1.73 | 0.40 |
| 2021-01-13 | 3.00 | 3.01 | 2.89 | 2.89 | -0.11 | -3.67 | 269,607 | 7,872 | 4.00 | 1.08 |
| 2021-01-12 | 3.01 | 3.05 | 2.99 | 3.00 | -0.02 | -0.66 | 158,917 | 4,796 | 1.99 | 0.63 |
| 2021-01-11 | 3.10 | 3.10 | 3.01 | 3.02 | -0.09 | -2.89 | 138,539 | 4,221 | 2.89 | 0.55 |
| 2021-01-08 | 3.07 | 3.11 | 3.03 | 3.11 | 0.02 | 0.65 | 166,136 | 5,097 | 2.59 | 0.66 |
| 2021-01-07 | 3.19 | 3.20 | 3.07 | 3.09 | -0.10 | -3.13 | 222,166 | 6,942 | 4.08 | 0.89 |
| 2021-01-06 | 3.18 | 3.20 | 3.16 | 3.19 | 0.00 | 0.00 | 126,517 | 4,030 | 1.25 | 0.50 |
| 2021-01-05 | 3.18 | 3.20 | 3.17 | 3.19 | 0.01 | 0.31 | 118,833 | 3,785 | 0.94 | 0.47 |
| 2021-01-04 | 3.20 | 3.21 | 3.16 | 3.18 | -0.01 | -0.31 | 100,662 | 3,197 | 1.57 | 0.40 |
