山东药玻 (600529) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	18.16	18.90	0.62	3.39%	18.00	19.00	140026	25991	2.11%
2026-06-15	18.16	18.28	0.12	0.66%	18.15	18.55	81092	14836	1.22%
2026-06-12	18.05	18.16	0.11	0.61%	17.89	18.26	70974	12848	1.07%
2026-06-11	18.60	18.05	-0.61	-3.27%	18.01	18.86	109157	19858	1.64%
2026-06-10	18.57	18.66	-0.05	-0.27%	18.53	19.20	90783	17030	1.37%
2026-06-09	19.11	18.71	-0.36	-1.89%	18.49	19.15	106532	19941	1.61%
2026-06-08	19.25	19.07	-0.63	-3.20%	18.85	19.34	170358	32468	2.57%
2026-06-05	19.31	19.70	0.50	2.60%	19.04	20.30	258536	50969	3.90%
2026-06-04	19.00	19.20	0.14	0.73%	18.53	19.31	130832	24728	1.97%
2026-06-03	19.13	19.06	-0.15	-0.78%	19.03	19.47	107189	20609	1.62%
2026-06-02	19.10	19.21	0.05	0.26%	19.00	19.33	119577	22909	1.80%
2026-06-01	19.12	19.16	-0.02	-0.10%	18.89	19.47	131428	25101	1.98%
2026-05-29	18.10	19.18	1.07	5.91%	18.06	19.50	225561	42656	3.40%
2026-05-28	18.65	18.11	-0.67	-3.57%	17.96	18.72	123699	22571	1.86%
2026-05-27	18.90	18.78	-0.14	-0.74%	18.70	19.50	146553	27889	2.21%
2026-05-26	19.32	18.92	-0.52	-2.67%	18.70	19.32	155572	29479	2.34%
2026-05-25	18.41	19.44	0.86	4.63%	18.38	19.95	291241	56314	4.39%
2026-05-22	17.52	18.58	0.90	5.09%	17.40	18.76	191032	34859	2.88%
2026-05-21	17.38	17.68	0.32	1.84%	17.36	17.85	97833	17270	1.47%
2026-05-20	17.45	17.36	-0.09	-0.52%	17.30	17.52	50988	8857	0.77%
2026-05-19	17.52	17.63	0.12	0.69%	17.51	17.64	36484	6415	0.55%
2026-05-18	17.63	17.51	-0.17	-0.96%	17.37	17.68	66579	11634	1.00%
2026-05-15	17.93	17.68	-0.36	-2.00%	17.62	18.04	94484	16858	1.42%
2026-05-14	18.45	18.04	-0.27	-1.47%	18.01	18.47	88310	16011	1.33%
2026-05-13	18.46	18.31	-0.18	-0.97%	18.26	18.54	62061	11378	0.94%
2026-05-12	18.53	18.49	-0.07	-0.38%	18.37	18.55	49556	9133	0.75%
2026-05-11	18.47	18.56	0.09	0.49%	18.30	18.62	79199	14614	1.19%
2026-05-08	18.36	18.47	0.07	0.38%	18.35	18.55	57510	10597	0.87%
2026-05-07	18.65	18.40	-0.25	-1.34%	18.38	18.69	96604	17858	1.46%
2026-05-06	18.64	18.65	0.01	0.05%	18.61	18.74	59518	11103	0.90%
2026-04-30	18.81	18.64	-0.17	-0.90%	18.63	18.88	57216	10716	0.86%
2026-04-29	18.98	18.81	-0.13	-0.69%	18.76	19.08	74742	14134	1.13%
2026-04-28	19.11	18.94	-0.16	-0.84%	18.86	19.18	55869	10604	0.84%
2026-04-27	19.10	19.10	0.00	0.00%	19.05	19.23	46578	8912	0.70%
2026-04-24	19.10	19.10	-0.01	-0.05%	18.99	19.24	50845	9724	0.77%
2026-04-23	18.98	19.11	-0.06	-0.31%	18.92	19.18	75909	14467	1.14%
2026-04-22	18.74	19.17	0.42	2.24%	18.64	19.35	99710	19023	1.50%
2026-04-21	18.59	18.75	0.20	1.08%	18.55	18.78	51292	9586	0.77%
2026-04-20	18.57	18.55	-0.01	-0.05%	18.53	18.65	37339	6936	0.56%
2026-04-17	18.64	18.56	-0.09	-0.48%	18.46	18.64	39494	7318	0.60%
2026-04-16	18.71	18.65	-0.05	-0.27%	18.60	18.75	38225	7125	0.58%
2026-04-15	18.45	18.70	0.30	1.63%	18.45	18.89	87359	16301	1.32%
2026-04-14	18.44	18.40	0.03	0.16%	18.28	18.44	33652	6174	0.51%
2026-04-13	18.48	18.37	-0.11	-0.60%	18.36	18.49	32518	5983	0.49%
2026-04-10	18.39	18.48	0.09	0.49%	18.39	18.62	38146	7067	0.57%
2026-04-09	18.53	18.39	-0.25	-1.34%	18.39	18.58	44424	8209	0.67%
2026-04-08	18.48	18.64	0.35	1.91%	18.46	18.65	52507	9759	0.79%
2026-04-07	18.23	18.29	0.07	0.38%	18.17	18.34	26525	4843	0.40%
2026-04-03	18.52	18.22	-0.40	-2.15%	18.22	18.61	41360	7592	0.62%
2026-04-02	18.70	18.62	-0.15	-0.80%	18.57	18.76	46725	8716	0.70%
2026-04-01	18.59	18.77	0.25	1.35%	18.48	18.82	79776	14902	1.20%
2026-03-31	18.31	18.52	0.21	1.15%	18.29	18.70	68682	12694	1.03%
2026-03-30	18.06	18.31	-0.01	-0.05%	18.02	18.32	45646	8293	0.69%
2026-03-27	18.24	18.32	0.06	0.33%	18.15	18.41	50920	9332	0.77%
2026-03-26	18.52	18.26	-0.26	-1.40%	18.24	18.62	41876	7715	0.63%
2026-03-25	18.46	18.52	0.09	0.49%	18.41	18.60	46454	8607	0.70%
2026-03-24	18.48	18.43	0.14	0.77%	18.25	18.50	54818	10075	0.83%
2026-03-23	18.91	18.29	-0.81	-4.24%	18.07	18.97	113781	21083	1.71%
2026-03-20	19.20	19.10	-0.12	-0.62%	19.10	19.30	50633	9714	0.76%
2026-03-19	19.46	19.22	-0.32	-1.64%	19.18	19.48	77057	14882	1.16%
2026-03-18	19.63	19.54	-0.09	-0.46%	19.46	19.68	57212	11166	0.86%
2026-03-17	19.57	19.63	0.11	0.56%	19.54	19.82	74497	14665	1.12%
2026-03-16	19.60	19.52	-0.08	-0.41%	19.48	19.64	47065	9190	0.71%
2026-03-13	19.60	19.60	-0.02	-0.10%	19.56	19.72	52018	10216	0.78%
2026-03-12	19.68	19.62	-0.05	-0.25%	19.55	19.73	51674	10145	0.78%
2026-03-11	19.72	19.67	-0.02	-0.10%	19.63	19.73	37399	7355	0.56%
2026-03-10	19.73	19.69	0.06	0.31%	19.65	19.79	44721	8812	0.67%
2026-03-09	19.61	19.63	-0.20	-1.01%	19.48	19.68	65220	12758	0.98%