诚意药业(603811) 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(%) |
2022-08-16 | 14.49 | 14.59 | 14.16 | 14.21 | -0.28 | -1.93 | 38,909 | 5,565 | 2.97 | 1.66 |
2022-08-15 | 14.87 | 14.87 | 14.38 | 14.49 | -0.20 | -1.36 | 29,276 | 4,238 | 3.34 | 1.25 |
2022-08-12 | 14.68 | 14.94 | 14.56 | 14.69 | -0.03 | -0.20 | 39,340 | 5,792 | 2.58 | 1.68 |
2022-08-11 | 14.23 | 15.06 | 14.04 | 14.72 | 0.58 | 4.10 | 80,680 | 11,942 | 7.21 | 3.45 |
2022-08-10 | 13.84 | 14.28 | 13.83 | 14.14 | 0.13 | 0.93 | 54,994 | 7,743 | 3.21 | 2.35 |
2022-08-09 | 13.83 | 14.35 | 13.78 | 14.01 | -0.49 | -3.38 | 79,421 | 11,118 | 3.93 | 3.40 |
2022-08-08 | 13.40 | 14.50 | 13.22 | 14.50 | 1.32 | 10.02 | 83,718 | 11,717 | 9.71 | 3.58 |
2022-08-05 | 13.02 | 13.18 | 13.00 | 13.18 | 0.17 | 1.31 | 13,119 | 1,717 | 1.38 | 0.56 |
2022-08-04 | 12.88 | 13.03 | 12.72 | 13.01 | 0.23 | 1.80 | 13,818 | 1,785 | 2.43 | 0.59 |
2022-08-03 | 12.71 | 13.09 | 12.68 | 12.78 | 0.07 | 0.55 | 19,227 | 2,481 | 3.23 | 0.82 |
2022-08-02 | 13.16 | 13.16 | 12.55 | 12.71 | -0.45 | -3.42 | 27,878 | 3,549 | 4.64 | 1.19 |
2022-08-01 | 13.30 | 13.30 | 13.15 | 13.16 | -0.11 | -0.83 | 14,012 | 1,848 | 1.13 | 0.60 |
2022-07-29 | 13.43 | 13.43 | 13.26 | 13.27 | -0.14 | -1.04 | 15,269 | 2,034 | 1.27 | 0.65 |
2022-07-28 | 13.27 | 13.54 | 13.20 | 13.41 | 0.18 | 1.36 | 24,297 | 3,253 | 2.57 | 1.04 |
2022-07-27 | 13.22 | 13.36 | 13.15 | 13.23 | -0.03 | -0.23 | 17,028 | 2,252 | 1.58 | 0.73 |
2022-07-26 | 13.31 | 13.40 | 13.13 | 13.26 | -0.04 | -0.30 | 26,243 | 3,475 | 2.03 | 1.12 |
2022-07-25 | 13.39 | 13.48 | 13.26 | 13.30 | -0.08 | -0.60 | 16,350 | 2,183 | 1.64 | 0.70 |
2022-07-22 | 13.64 | 13.65 | 13.25 | 13.38 | -0.18 | -1.33 | 27,792 | 3,723 | 2.95 | 1.19 |
2022-07-21 | 13.77 | 13.80 | 13.53 | 13.56 | -0.19 | -1.38 | 19,530 | 2,661 | 1.96 | 0.84 |
2022-07-20 | 13.50 | 13.80 | 13.48 | 13.75 | 0.30 | 2.23 | 30,082 | 4,116 | 2.38 | 1.29 |
2022-07-19 | 13.54 | 13.63 | 13.33 | 13.45 | -0.09 | -0.66 | 17,541 | 2,362 | 2.22 | 0.75 |
2022-07-18 | 13.35 | 13.59 | 13.25 | 13.54 | 0.21 | 1.58 | 18,864 | 2,538 | 2.55 | 0.81 |
2022-07-15 | 13.80 | 13.80 | 13.33 | 13.33 | -0.49 | -3.55 | 36,004 | 4,846 | 3.40 | 1.54 |
2022-07-14 | 13.45 | 13.98 | 13.42 | 13.82 | 0.36 | 2.67 | 38,412 | 5,279 | 4.16 | 1.64 |
2022-07-13 | 13.55 | 13.65 | 13.42 | 13.46 | -0.12 | -0.88 | 23,879 | 3,225 | 1.69 | 1.02 |
2022-07-12 | 13.83 | 13.93 | 13.58 | 13.58 | -0.23 | -1.67 | 35,793 | 4,904 | 2.53 | 1.53 |
2022-07-11 | 13.64 | 14.04 | 13.58 | 13.81 | 0.23 | 1.69 | 50,782 | 7,050 | 3.39 | 2.17 |
2022-07-08 | 13.46 | 13.75 | 13.46 | 13.58 | 0.11 | 0.82 | 22,090 | 3,006 | 2.15 | 0.94 |
2022-07-07 | 13.90 | 13.90 | 13.42 | 13.47 | -0.19 | -1.39 | 22,036 | 2,981 | 3.51 | 0.94 |
2022-07-06 | 13.65 | 13.74 | 13.55 | 13.66 | 0.05 | 0.37 | 19,788 | 2,698 | 1.40 | 0.85 |
2022-07-05 | 13.86 | 13.92 | 13.51 | 13.61 | -0.22 | -1.59 | 28,562 | 3,902 | 2.96 | 1.22 |
2022-07-04 | 13.45 | 13.99 | 13.40 | 13.83 | 0.40 | 2.98 | 42,302 | 5,804 | 4.39 | 1.81 |
2022-07-01 | 13.33 | 13.65 | 13.33 | 13.43 | 0.09 | 0.67 | 29,807 | 4,019 | 2.40 | 1.27 |
进入关怀模式