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(%) |
| 2022-05-23 | 2.93 | 2.99 | 2.93 | 2.98 | 0.05 | 1.71 | 180,438 | 5,347 | 2.05 | 0.72 |
| 2022-05-20 | 2.94 | 2.96 | 2.91 | 2.93 | 0.00 | 0.00 | 127,874 | 3,751 | 1.71 | 0.51 |
| 2022-05-19 | 2.90 | 2.94 | 2.87 | 2.93 | 0.00 | 0.00 | 124,192 | 3,601 | 2.39 | 0.50 |
| 2022-05-18 | 2.94 | 2.96 | 2.92 | 2.93 | -0.01 | -0.34 | 114,607 | 3,361 | 1.36 | 0.46 |
| 2022-05-17 | 2.99 | 2.99 | 2.90 | 2.94 | -0.06 | -2.00 | 142,399 | 4,185 | 3.00 | 0.57 |
| 2022-05-16 | 3.01 | 3.02 | 2.97 | 3.00 | 0.03 | 1.01 | 145,764 | 4,365 | 1.68 | 0.58 |
| 2022-05-13 | 2.94 | 3.00 | 2.93 | 2.97 | 0.03 | 1.02 | 138,905 | 4,122 | 2.38 | 0.55 |
| 2022-05-12 | 2.89 | 2.96 | 2.86 | 2.94 | 0.03 | 1.03 | 148,071 | 4,338 | 3.44 | 0.59 |
| 2022-05-11 | 2.96 | 3.01 | 2.89 | 2.91 | -0.05 | -1.69 | 220,791 | 6,536 | 4.05 | 0.88 |
| 2022-05-10 | 2.93 | 2.97 | 2.91 | 2.96 | 0.01 | 0.34 | 177,850 | 5,231 | 2.03 | 0.71 |
| 2022-05-09 | 2.89 | 2.99 | 2.89 | 2.95 | 0.07 | 2.43 | 170,608 | 5,032 | 3.47 | 0.68 |
| 2022-05-06 | 2.86 | 2.90 | 2.83 | 2.88 | -0.04 | -1.37 | 154,939 | 4,443 | 2.40 | 0.62 |
| 2022-05-05 | 2.89 | 2.95 | 2.85 | 2.92 | 0.04 | 1.39 | 179,864 | 5,236 | 3.47 | 0.72 |
| 2022-04-29 | 2.78 | 2.89 | 2.77 | 2.88 | 0.11 | 3.97 | 221,060 | 6,312 | 4.33 | 0.88 |
| 2022-04-28 | 2.79 | 2.82 | 2.72 | 2.77 | 0.00 | 0.00 | 196,699 | 5,459 | 3.61 | 0.78 |
| 2022-04-27 | 2.69 | 2.78 | 2.60 | 2.77 | 0.06 | 2.21 | 232,044 | 6,242 | 6.64 | 0.93 |
| 2022-04-26 | 2.78 | 2.81 | 2.69 | 2.71 | -0.06 | -2.17 | 240,469 | 6,613 | 4.33 | 0.96 |
| 2022-04-25 | 2.96 | 2.97 | 2.77 | 2.77 | -0.22 | -7.36 | 347,744 | 9,944 | 6.69 | 1.39 |
| 2022-04-22 | 3.01 | 3.02 | 2.96 | 2.99 | -0.02 | -0.66 | 221,877 | 6,630 | 1.99 | 0.89 |
| 2022-04-21 | 3.09 | 3.09 | 3.00 | 3.01 | -0.07 | -2.27 | 369,745 | 11,215 | 2.92 | 1.47 |
| 2022-04-20 | 3.11 | 3.15 | 3.07 | 3.08 | -0.03 | -0.96 | 247,787 | 7,719 | 2.57 | 0.99 |
| 2022-04-19 | 3.14 | 3.15 | 3.10 | 3.11 | -0.03 | -0.96 | 217,628 | 6,793 | 1.59 | 0.87 |
| 2022-04-18 | 3.14 | 3.16 | 3.08 | 3.14 | 0.00 | 0.00 | 189,311 | 5,911 | 2.55 | 0.76 |
| 2022-04-15 | 3.18 | 3.19 | 3.13 | 3.14 | -0.07 | -2.18 | 231,177 | 7,302 | 1.87 | 0.92 |
| 2022-04-14 | 3.20 | 3.24 | 3.17 | 3.21 | 0.02 | 0.63 | 200,713 | 6,438 | 2.19 | 0.80 |
| 2022-04-13 | 3.30 | 3.30 | 3.18 | 3.19 | -0.12 | -3.63 | 233,478 | 7,521 | 3.63 | 0.93 |
| 2022-04-12 | 3.24 | 3.31 | 3.18 | 3.31 | 0.06 | 1.85 | 293,808 | 9,515 | 4.00 | 1.17 |
| 2022-04-11 | 3.34 | 3.36 | 3.21 | 3.25 | -0.09 | -2.69 | 372,127 | 12,214 | 4.49 | 1.48 |
| 2022-04-08 | 3.41 | 3.43 | 3.27 | 3.34 | -0.11 | -3.19 | 388,764 | 12,948 | 4.64 | 1.55 |
| 2022-04-07 | 3.54 | 3.57 | 3.41 | 3.45 | -0.10 | -2.82 | 428,705 | 14,875 | 4.51 | 1.71 |
| 2022-04-06 | 3.47 | 3.62 | 3.46 | 3.55 | 0.12 | 3.50 | 631,892 | 22,478 | 4.66 | 2.52 |
| 2022-04-01 | 3.47 | 3.54 | 3.40 | 3.43 | -0.10 | -2.83 | 545,419 | 18,805 | 3.97 | 2.18 |
进入关怀模式
