重药控股(000950)股票行情
重药控股(000950)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-18 | 5.04 | 5.03 | -0.02 | -0.40% | 4.97 | 5.06 | 141503 | 7093.56 | 0.82% |
| 2025-06-17 | 5.04 | 5.05 | 0.01 | 0.20% | 5.02 | 5.07 | 132822 | 6704.05 | 0.77% |
| 2025-06-16 | 5.02 | 5.04 | 0.00 | 0.00% | 5.01 | 5.05 | 144151 | 7246.97 | 0.83% |
| 2025-06-13 | 5.11 | 5.04 | -0.07 | -1.37% | 5.02 | 5.11 | 189220 | 9557.60 | 1.09% |
| 2025-06-12 | 5.10 | 5.11 | 0.00 | 0.00% | 5.05 | 5.11 | 185230 | 9406.33 | 1.07% |
| 2025-06-11 | 5.15 | 5.11 | -0.01 | -0.20% | 5.10 | 5.18 | 203876 | 10439.95 | 1.18% |
| 2025-06-10 | 5.19 | 5.12 | -0.04 | -0.78% | 5.09 | 5.20 | 273790 | 14093.92 | 1.58% |
| 2025-06-09 | 5.12 | 5.16 | 0.05 | 0.98% | 5.09 | 5.23 | 282453 | 14590.71 | 1.63% |
| 2025-06-06 | 5.16 | 5.11 | -0.07 | -1.35% | 5.11 | 5.28 | 374997 | 19394.66 | 2.17% |
| 2025-06-05 | 5.33 | 5.18 | -0.10 | -1.89% | 5.15 | 5.49 | 697666 | 36723.24 | 4.04% |
| 2025-06-04 | 5.02 | 5.28 | 0.26 | 5.18% | 5.00 | 5.38 | 897571 | 46791.36 | 5.19% |
| 2025-06-03 | 4.97 | 5.02 | 0.03 | 0.60% | 4.94 | 5.04 | 195808 | 9785.10 | 1.13% |
| 2025-05-30 | 4.96 | 4.99 | 0.02 | 0.40% | 4.96 | 5.03 | 150452 | 7513.30 | 0.87% |
| 2025-05-29 | 4.94 | 4.97 | 0.02 | 0.40% | 4.92 | 4.99 | 111357 | 5530.60 | 0.64% |
| 2025-05-28 | 4.95 | 4.95 | -0.01 | -0.20% | 4.91 | 4.96 | 97971 | 4830.39 | 0.57% |
| 2025-05-27 | 4.90 | 4.96 | 0.07 | 1.43% | 4.89 | 4.97 | 132812 | 6549.64 | 0.77% |
| 2025-05-26 | 4.93 | 4.89 | -0.03 | -0.61% | 4.86 | 4.93 | 127233 | 6230.63 | 0.74% |
| 2025-05-23 | 4.93 | 4.92 | -0.01 | -0.20% | 4.92 | 4.99 | 133460 | 6622.61 | 0.77% |
| 2025-05-22 | 5.00 | 4.93 | -0.06 | -1.20% | 4.93 | 5.00 | 118257 | 5857.26 | 0.68% |
| 2025-05-21 | 4.98 | 4.99 | 0.01 | 0.20% | 4.98 | 5.07 | 141789 | 7118.73 | 0.82% |
| 2025-05-20 | 4.94 | 4.98 | 0.04 | 0.81% | 4.93 | 4.99 | 153248 | 7623.38 | 0.89% |
| 2025-05-19 | 4.91 | 4.94 | 0.03 | 0.61% | 4.89 | 4.94 | 128333 | 6313.76 | 0.74% |
| 2025-05-16 | 4.90 | 4.91 | 0.00 | 0.00% | 4.87 | 4.93 | 131192 | 6435.73 | 0.76% |
| 2025-05-15 | 4.92 | 4.91 | -0.03 | -0.61% | 4.90 | 4.95 | 106110 | 5227.63 | 0.61% |
| 2025-05-14 | 4.90 | 4.94 | 0.02 | 0.41% | 4.87 | 4.95 | 125989 | 6186.98 | 0.73% |
| 2025-05-13 | 4.93 | 4.92 | 0.01 | 0.20% | 4.90 | 4.94 | 118404 | 5825.32 | 0.69% |
| 2025-05-12 | 4.91 | 4.91 | 0.01 | 0.20% | 4.87 | 4.93 | 115461 | 5647.29 | 0.67% |
| 2025-05-09 | 4.92 | 4.90 | -0.01 | -0.20% | 4.88 | 4.93 | 96805 | 4744.09 | 0.56% |
| 2025-05-08 | 4.89 | 4.91 | 0.00 | 0.00% | 4.88 | 4.93 | 142813 | 7009.35 | 0.83% |
| 2025-05-07 | 4.97 | 4.91 | 0.02 | 0.41% | 4.89 | 4.98 | 142753 | 7017.66 | 0.83% |
| 2025-05-06 | 4.90 | 4.89 | 0.03 | 0.62% | 4.86 | 4.90 | 142557 | 6955.32 | 0.82% |
| 2025-04-30 | 4.83 | 4.86 | 0.03 | 0.62% | 4.82 | 4.90 | 163587 | 7938.43 | 0.95% |
| 2025-04-29 | 4.79 | 4.83 | 0.03 | 0.63% | 4.78 | 4.85 | 109970 | 5306.94 | 0.64% |
| 2025-04-28 | 4.85 | 4.80 | -0.08 | -1.64% | 4.78 | 4.87 | 133328 | 6407.91 | 0.77% |
| 2025-04-25 | 4.84 | 4.88 | 0.08 | 1.67% | 4.84 | 4.93 | 169905 | 8298.33 | 0.98% |
| 2025-04-24 | 4.79 | 4.80 | 0.08 | 1.69% | 4.78 | 4.89 | 237487 | 11502.91 | 1.37% |
| 2025-04-23 | 4.77 | 4.72 | -0.04 | -0.84% | 4.70 | 4.79 | 169485 | 8021.52 | 0.98% |
| 2025-04-22 | 4.71 | 4.76 | 0.04 | 0.85% | 4.68 | 4.78 | 232205 | 11007.23 | 1.34% |
| 2025-04-21 | 4.69 | 4.72 | -0.13 | -2.68% | 4.64 | 4.73 | 337827 | 15847.40 | 1.95% |
| 2025-04-18 | 4.84 | 4.85 | 0.00 | 0.00% | 4.82 | 4.89 | 91846 | 4450.48 | 0.53% |
| 2025-04-17 | 4.80 | 4.85 | 0.02 | 0.41% | 4.78 | 4.89 | 146582 | 7112.23 | 0.85% |
| 2025-04-16 | 4.86 | 4.83 | -0.04 | -0.82% | 4.77 | 4.86 | 132793 | 6401.30 | 0.77% |
| 2025-04-15 | 4.86 | 4.87 | 0.00 | 0.00% | 4.83 | 4.90 | 120008 | 5834.26 | 0.69% |
| 2025-04-14 | 4.88 | 4.87 | 0.04 | 0.83% | 4.84 | 4.90 | 183527 | 8920.99 | 1.06% |
| 2025-04-11 | 4.81 | 4.83 | 0.00 | 0.00% | 4.80 | 4.85 | 157568 | 7609.37 | 0.91% |
| 2025-04-10 | 4.83 | 4.83 | 0.05 | 1.05% | 4.80 | 4.88 | 254311 | 12328.79 | 1.47% |
| 2025-04-09 | 4.68 | 4.78 | 0.03 | 0.63% | 4.54 | 4.82 | 275715 | 12911.88 | 1.60% |
| 2025-04-08 | 4.70 | 4.75 | 0.09 | 1.93% | 4.67 | 4.82 | 320957 | 15237.12 | 1.86% |
| 2025-04-07 | 4.98 | 4.66 | -0.52 | -10.04% | 4.66 | 5.06 | 400425 | 19319.91 | 2.32% |
| 2025-04-03 | 5.09 | 5.18 | 0.06 | 1.17% | 5.09 | 5.19 | 191727 | 9880.57 | 1.11% |
| 2025-04-02 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.14 | 108317 | 5548.55 | 0.63% |
| 2025-04-01 | 5.07 | 5.13 | 0.06 | 1.18% | 5.07 | 5.18 | 203874 | 10481.77 | 1.18% |
| 2025-03-31 | 5.12 | 5.07 | -0.06 | -1.17% | 5.04 | 5.14 | 198451 | 10080.67 | 1.15% |
| 2025-03-28 | 5.20 | 5.13 | -0.07 | -1.35% | 5.12 | 5.23 | 200706 | 10374.60 | 1.16% |
| 2025-03-27 | 5.18 | 5.20 | 0.01 | 0.19% | 5.13 | 5.21 | 169533 | 8792.03 | 0.98% |
| 2025-03-26 | 5.17 | 5.19 | -0.02 | -0.38% | 5.16 | 5.21 | 144506 | 7492.28 | 0.84% |
| 2025-03-25 | 5.10 | 5.21 | 0.10 | 1.96% | 5.09 | 5.21 | 258168 | 13329.47 | 1.49% |
| 2025-03-24 | 5.12 | 5.11 | -0.02 | -0.39% | 5.06 | 5.14 | 208021 | 10610.13 | 1.20% |
| 2025-03-21 | 5.16 | 5.13 | -0.02 | -0.39% | 5.10 | 5.20 | 198299 | 10212.17 | 1.15% |
| 2025-03-20 | 5.15 | 5.15 | -0.01 | -0.19% | 5.14 | 5.20 | 181950 | 9398.30 | 1.05% |
| 2025-03-19 | 5.21 | 5.16 | -0.04 | -0.77% | 5.14 | 5.23 | 270440 | 13988.52 | 1.56% |
| 2025-03-18 | 5.24 | 5.20 | -0.04 | -0.76% | 5.20 | 5.26 | 244201 | 12759.53 | 1.41% |
| 2025-03-17 | 5.24 | 5.24 | 0.02 | 0.38% | 5.21 | 5.25 | 190736 | 9969.26 | 1.10% |
| 2025-03-14 | 5.12 | 5.22 | 0.09 | 1.75% | 5.11 | 5.22 | 274438 | 14210.11 | 1.59% |
| 2025-03-13 | 5.18 | 5.13 | -0.03 | -0.58% | 5.09 | 5.19 | 195537 | 10035.35 | 1.13% |
| 2025-03-12 | 5.18 | 5.16 | -0.02 | -0.39% | 5.15 | 5.19 | 147518 | 7618.31 | 0.85% |
| 2025-03-11 | 5.17 | 5.18 | -0.04 | -0.77% | 5.14 | 5.18 | 180623 | 9315.75 | 1.05% |
| 2025-03-10 | 5.23 | 5.22 | 0.04 | 0.77% | 5.14 | 5.24 | 240109 | 12450.30 | 1.39% |
| 2025-03-07 | 5.09 | 5.18 | 0.08 | 1.57% | 5.06 | 5.29 | 424247 | 22099.59 | 2.45% |
| 2025-03-06 | 5.09 | 5.10 | 0.02 | 0.39% | 5.05 | 5.11 | 133810 | 6807.03 | 0.77% |
| 2025-03-05 | 5.13 | 5.08 | -0.05 | -0.97% | 5.04 | 5.13 | 169294 | 8583.26 | 0.98% |
| 2025-03-04 | 5.10 | 5.13 | 0.03 | 0.59% | 5.08 | 5.15 | 118611 | 6072.97 | 0.69% |
| 2025-03-03 | 5.10 | 5.10 | -0.01 | -0.20% | 5.10 | 5.17 | 127118 | 6523.57 | 0.74% |
| 2025-02-28 | 5.16 | 5.11 | -0.08 | -1.54% | 5.09 | 5.21 | 161696 | 8304.94 | 0.94% |
| 2025-02-27 | 5.20 | 5.19 | -0.01 | -0.19% | 5.12 | 5.21 | 164512 | 8487.37 | 0.95% |
| 2025-02-26 | 5.14 | 5.20 | 0.08 | 1.56% | 5.13 | 5.20 | 167276 | 8648.11 | 0.97% |
| 2025-02-25 | 5.16 | 5.12 | -0.06 | -1.16% | 5.11 | 5.18 | 120328 | 6178.60 | 0.70% |
| 2025-02-24 | 5.17 | 5.18 | 0.00 | 0.00% | 5.15 | 5.21 | 164321 | 8508.05 | 0.95% |
| 2025-02-21 | 5.25 | 5.18 | -0.05 | -0.96% | 5.14 | 5.26 | 201342 | 10423.98 | 1.17% |
| 2025-02-20 | 5.29 | 5.23 | -0.05 | -0.95% | 5.22 | 5.33 | 217838 | 11467.54 | 1.26% |
深证大盘股票行情在线 K线走势图
