致敬每一个财富自由的梦想,祝大家早日进化为游资

南京医药 (600713) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 5.31 5.50 0.14 2.61% 5.24 5.54 552520 29829 5.28%
2024-11-20 5.10 5.36 0.25 4.89% 5.09 5.40 402408 21132 3.84%
2024-11-19 5.08 5.11 0.02 0.39% 5.00 5.12 140826 7140 1.35%
2024-11-18 5.08 5.09 0.07 1.39% 5.06 5.19 209119 10710 2.00%
2024-11-15 5.05 5.02 -0.08 -1.57% 5.01 5.14 125917 6397 1.20%
2024-11-14 5.26 5.10 -0.15 -2.86% 5.04 5.27 172992 8903 1.65%
2024-11-13 5.28 5.25 -0.07 -1.32% 5.18 5.34 245201 12865 2.34%
2024-11-12 5.24 5.32 0.12 2.31% 5.23 5.48 526208 28152 5.03%
2024-11-11 5.18 5.20 0.02 0.39% 5.12 5.23 196508 10149 1.88%
2024-11-08 5.27 5.18 -0.07 -1.33% 5.14 5.30 259395 13508 2.48%
2024-11-07 5.10 5.25 0.13 2.54% 5.06 5.26 283400 14727 2.71%
2024-11-06 5.12 5.12 -0.01 -0.19% 5.06 5.17 271555 13898 2.59%
2024-11-05 5.03 5.13 0.06 1.18% 5.01 5.13 308186 15678 2.94%
2024-11-04 5.00 5.07 0.10 2.01% 4.96 5.08 320174 16052 3.06%
2024-11-01 4.91 4.97 0.05 1.02% 4.86 5.05 325475 16124 3.11%
2024-10-31 4.86 4.92 0.05 1.03% 4.84 4.92 149071 7294 1.42%
2024-10-30 4.82 4.87 0.03 0.62% 4.78 4.87 142607 6897 1.36%
2024-10-29 4.98 4.84 -0.13 -2.62% 4.81 4.99 196202 9560 1.87%
2024-10-28 4.84 4.97 0.14 2.90% 4.81 4.97 210684 10312 2.01%
2024-10-25 4.76 4.83 0.07 1.47% 4.75 4.83 153788 7391 1.47%
2024-10-24 4.75 4.76 -0.01 -0.21% 4.75 4.83 118787 5675 1.13%
2024-10-23 4.76 4.77 0.02 0.42% 4.74 4.79 167271 7968 1.60%
2024-10-22 4.67 4.75 0.07 1.50% 4.67 4.77 165888 7864 1.58%
2024-10-21 4.70 4.68 -0.03 -0.64% 4.65 4.72 173950 8150 1.66%
2024-10-18 4.63 4.71 0.06 1.29% 4.62 4.75 180002 8442 1.72%
2024-10-17 4.73 4.65 -0.05 -1.06% 4.64 4.75 107225 5041 1.02%
2024-10-16 4.68 4.70 0.01 0.21% 4.66 4.74 111880 5263 1.07%
2024-10-15 4.76 4.69 -0.07 -1.47% 4.69 4.78 107335 5087 1.03%
2024-10-14 4.77 4.76 0.03 0.63% 4.67 4.79 138892 6580 1.33%
2024-10-11 4.84 4.73 -0.13 -2.67% 4.66 4.86 168205 7996 1.61%
2024-10-10 4.88 4.86 0.06 1.25% 4.76 5.01 230838 11280 2.21%
2024-10-09 5.18 4.80 -0.44 -8.40% 4.79 5.18 360648 17886 3.45%
2024-10-08 5.53 5.24 0.21 4.17% 5.05 5.53 521529 27534 4.98%
2024-09-30 4.82 5.03 0.35 7.48% 4.74 5.07 397178 19522 3.79%
2024-09-27 4.62 4.68 0.08 1.74% 4.60 4.70 135366 6299 1.29%
2024-09-26 4.52 4.60 0.11 2.45% 4.46 4.60 122425 5556 1.17%
2024-09-25 4.45 4.49 0.12 2.75% 4.42 4.58 162850 7336 1.56%
2024-09-24 4.23 4.37 0.15 3.55% 4.22 4.38 94431 4065 0.90%
2024-09-23 4.20 4.22 0.02 0.48% 4.19 4.23 31688 1333 0.30%
2024-09-20 4.22 4.20 -0.02 -0.47% 4.17 4.23 38401 1613 0.37%
2024-09-19 4.11 4.22 0.10 2.43% 4.11 4.23 59964 2510 0.57%
2024-09-18 4.15 4.12 -0.03 -0.72% 4.06 4.16 47302 1940 0.45%
2024-09-13 4.19 4.15 -0.05 -1.19% 4.14 4.21 55740 2324 0.53%
2024-09-12 4.20 4.20 -0.01 -0.24% 4.19 4.24 36017 1517 0.34%
2024-09-11 4.23 4.21 -0.04 -0.94% 4.18 4.25 56228 2365 0.54%
2024-09-10 4.32 4.25 -0.06 -1.39% 4.20 4.33 68416 2899 0.65%
2024-09-09 4.30 4.31 -0.01 -0.23% 4.28 4.36 58622 2533 0.56%
2024-09-06 4.33 4.32 -0.03 -0.69% 4.31 4.38 64078 2782 0.61%
2024-09-05 4.28 4.35 0.07 1.64% 4.28 4.36 91215 3957 0.87%
2024-09-04 4.25 4.28 -0.01 -0.23% 4.25 4.35 79527 3427 0.76%
2024-09-03 4.25 4.29 0.05 1.18% 4.23 4.31 76436 3269 0.73%
2024-09-02 4.28 4.24 -0.08 -1.85% 4.23 4.30 104004 4424 0.99%
2024-08-30 4.26 4.32 0.05 1.17% 4.23 4.36 111260 4793 1.06%
2024-08-29 4.23 4.27 0.00 0.00% 4.23 4.29 52310 2232 0.50%
2024-08-28 4.25 4.27 0.03 0.71% 4.24 4.32 69286 2955 0.66%
2024-08-27 4.23 4.24 0.01 0.24% 4.21 4.28 50299 2136 0.48%
2024-08-26 4.24 4.23 -0.02 -0.47% 4.20 4.27 63001 2665 0.60%
2024-08-23 4.29 4.25 -0.04 -0.93% 4.22 4.30 46668 1985 0.45%
2024-08-22 4.33 4.29 -0.04 -0.92% 4.28 4.34 34803 1497 0.33%
2024-08-21 4.40 4.33 -0.06 -1.37% 4.31 4.40 38802 1683 0.37%
2024-08-20 4.46 4.39 -0.06 -1.35% 4.36 4.47 43750 1926 0.42%
2024-08-19 4.48 4.45 -0.04 -0.89% 4.44 4.52 41294 1847 0.39%
2024-08-16 4.47 4.49 0.01 0.22% 4.43 4.51 44620 1997 0.43%
2024-08-15 4.46 4.48 0.02 0.45% 4.44 4.50 36115 1614 0.34%
2024-08-14 4.47 4.46 -0.04 -0.89% 4.43 4.49 52771 2354 0.50%
2024-08-13 4.53 4.50 -0.01 -0.22% 4.46 4.53 61502 2764 0.59%