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
2026-08-20	19.15	19.19	0.18	0.95%	19.05	19.48	116638	22503	1.76%
2026-08-19	19.02	19.01	0.00	0.00%	18.85	19.19	88416	16846	1.33%
2026-08-18	19.12	19.01	-0.15	-0.78%	18.85	19.19	84099	15963	1.27%
2026-08-17	19.06	19.16	0.06	0.31%	18.73	19.37	130420	24881	1.97%
2026-08-14	19.16	19.10	-0.05	-0.26%	18.98	19.32	85215	16295	1.28%
2026-08-13	19.13	19.15	0.10	0.52%	18.98	19.33	105391	20192	1.59%
2026-08-12	19.03	19.05	-0.08	-0.42%	18.95	19.15	76374	14542	1.15%
2026-08-11	19.10	19.13	-0.05	-0.26%	19.02	19.43	90168	17318	1.36%
2026-08-10	19.40	19.18	-0.14	-0.72%	19.17	19.58	128845	24950	1.94%
2026-08-07	19.30	19.32	0.01	0.05%	19.08	19.36	113132	21739	1.70%
2026-08-06	19.45	19.31	-0.14	-0.72%	19.20	19.50	96946	18722	1.46%
2026-08-05	19.61	19.45	-0.17	-0.87%	19.31	19.69	127573	24799	1.92%
2026-08-04	20.05	19.62	-0.43	-2.14%	19.62	20.07	111334	21979	1.68%
2026-08-03	19.96	20.05	0.09	0.45%	19.84	20.26	113598	22822	1.71%
2026-07-31	19.95	19.96	-0.06	-0.30%	19.65	20.10	155187	30818	2.34%
2026-07-30	19.60	20.02	0.35	1.78%	19.60	20.04	154855	30779	2.33%
2026-07-29	19.53	19.67	0.06	0.31%	19.50	19.82	161427	31781	2.43%
2026-07-28	19.19	19.61	0.41	2.14%	18.99	19.64	192649	37496	2.90%
2026-07-27	18.50	19.20	0.61	3.28%	18.42	19.23	135373	25699	2.04%
2026-07-24	18.99	18.59	-0.39	-2.05%	18.59	19.06	64619	12139	0.97%
2026-07-23	18.72	18.98	0.18	0.96%	18.71	19.02	76031	14350	1.15%
2026-07-22	18.84	18.80	-0.11	-0.58%	18.55	18.89	134443	25141	2.03%
2026-07-21	19.04	18.91	-0.13	-0.68%	18.77	19.27	170105	32396	2.56%
2026-07-20	18.80	19.04	0.24	1.28%	18.68	19.10	144170	27290	2.17%
2026-07-17	19.00	18.80	-0.19	-1.00%	18.80	19.28	189309	36101	2.85%
2026-07-16	18.90	18.99	0.12	0.64%	18.65	19.09	135883	25710	2.05%
2026-07-15	18.60	18.87	0.28	1.51%	18.52	18.90	127590	23950	1.92%
2026-07-14	18.21	18.59	0.34	1.86%	18.12	18.77	134130	24921	2.02%
2026-07-13	18.22	18.25	0.09	0.50%	18.04	18.41	90476	16520	1.36%
2026-07-10	18.31	18.16	-0.09	-0.49%	17.96	18.31	85622	15544	1.29%
2026-07-09	18.20	18.25	0.03	0.16%	18.01	18.57	79739	14621	1.20%
2026-07-08	18.05	18.22	0.17	0.94%	17.90	18.42	69991	12749	1.05%
2026-07-07	18.59	18.05	-0.64	-3.42%	18.01	18.59	88080	16087	1.33%
2026-07-06	18.58	18.69	0.03	0.16%	18.38	18.78	99413	18492	1.50%
2026-07-03	18.44	18.66	0.22	1.19%	18.36	18.70	81811	15183	1.23%
2026-07-02	18.27	18.44	0.08	0.44%	18.22	18.69	106339	19669	1.60%
2026-07-01	18.28	18.36	-0.09	-0.49%	17.91	18.52	93041	16919	1.40%
2026-06-30	18.19	18.45	0.16	0.87%	17.90	18.71	100974	18446	1.52%
2026-06-29	18.07	18.29	0.36	2.01%	17.58	18.48	95278	17248	1.44%
2026-06-26	18.23	17.93	-0.30	-1.65%	17.90	18.40	75812	13722	1.14%
2026-06-25	18.16	18.23	-0.08	-0.44%	17.84	18.35	82574	14949	1.24%
2026-06-24	18.85	18.31	-0.34	-1.82%	18.24	18.92	91594	16942	1.38%
2026-06-23	18.62	18.65	-0.05	-0.27%	18.56	18.93	69807	13079	1.05%
2026-06-22	18.50	18.70	0.15	0.81%	18.31	18.74	85906	15943	1.29%
2026-06-18	19.09	18.55	-0.58	-3.03%	18.51	19.12	112717	21011	1.70%
2026-06-17	18.79	19.13	0.23	1.22%	18.71	19.37	143086	27376	2.16%
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%