山东药玻(600529)股票行情
山东药玻(600529)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 |
|---|
| 2025-12-17 | 20.30 | 20.29 | -0.03 | -0.15% | 20.14 | 20.37 | 52450 | 10607.02 | 0.79% |
| 2025-12-16 | 20.48 | 20.32 | -0.18 | -0.88% | 20.30 | 20.55 | 58023 | 11824.92 | 0.87% |
| 2025-12-15 | 20.15 | 20.50 | 0.44 | 2.19% | 20.05 | 20.57 | 117621 | 23986.99 | 1.77% |
| 2025-12-12 | 20.19 | 20.06 | -0.16 | -0.79% | 20.06 | 20.30 | 148275 | 29924.56 | 2.23% |
| 2025-12-11 | 20.08 | 20.22 | 0.14 | 0.70% | 19.95 | 20.37 | 89578 | 18108.26 | 1.35% |
| 2025-12-10 | 20.12 | 20.08 | -0.05 | -0.25% | 19.98 | 20.18 | 46820 | 9388.67 | 0.71% |
| 2025-12-09 | 20.09 | 20.13 | 0.00 | 0.00% | 20.07 | 20.21 | 41562 | 8379.67 | 0.63% |
| 2025-12-08 | 20.15 | 20.13 | -0.02 | -0.10% | 20.09 | 20.22 | 41942 | 8451.92 | 0.63% |
| 2025-12-05 | 19.95 | 20.15 | 0.19 | 0.95% | 19.90 | 20.15 | 42335 | 8483.01 | 0.64% |
| 2025-12-04 | 20.09 | 19.96 | -0.13 | -0.65% | 19.91 | 20.10 | 44337 | 8858.73 | 0.67% |
| 2025-12-03 | 20.06 | 20.09 | 0.00 | 0.00% | 19.98 | 20.12 | 48597 | 9734.05 | 0.73% |
| 2025-12-02 | 20.18 | 20.09 | -0.10 | -0.50% | 20.08 | 20.19 | 39374 | 7916.26 | 0.59% |
| 2025-12-01 | 20.12 | 20.19 | 0.06 | 0.30% | 20.05 | 20.26 | 60226 | 12136.81 | 0.91% |
| 2025-11-28 | 20.35 | 20.13 | -0.25 | -1.23% | 20.10 | 20.39 | 78564 | 15850.24 | 1.18% |
| 2025-11-27 | 20.46 | 20.38 | -0.07 | -0.34% | 20.37 | 20.48 | 43043 | 8789.84 | 0.65% |
| 2025-11-26 | 20.52 | 20.45 | -0.10 | -0.49% | 20.45 | 20.60 | 44910 | 9217.23 | 0.68% |
| 2025-11-25 | 20.49 | 20.55 | 0.10 | 0.49% | 20.40 | 20.57 | 56668 | 11608.34 | 0.85% |
| 2025-11-24 | 20.52 | 20.45 | -0.04 | -0.20% | 20.37 | 20.63 | 53628 | 10960.70 | 0.81% |
| 2025-11-21 | 20.89 | 20.49 | -0.45 | -2.15% | 20.49 | 20.99 | 95293 | 19723.41 | 1.44% |
| 2025-11-20 | 20.95 | 20.94 | -0.04 | -0.19% | 20.88 | 21.05 | 44856 | 9396.32 | 0.68% |
| 2025-11-19 | 21.00 | 20.98 | -0.06 | -0.29% | 20.90 | 21.09 | 47027 | 9856.99 | 0.71% |
| 2025-11-18 | 21.20 | 21.04 | -0.17 | -0.80% | 20.98 | 21.26 | 63883 | 13496.69 | 0.96% |
| 2025-11-17 | 21.33 | 21.21 | -0.13 | -0.61% | 21.16 | 21.33 | 59429 | 12607.38 | 0.90% |
| 2025-11-14 | 21.33 | 21.34 | -0.03 | -0.14% | 21.30 | 21.52 | 63734 | 13661.35 | 0.96% |
| 2025-11-13 | 21.36 | 21.37 | 0.01 | 0.05% | 21.26 | 21.38 | 59296 | 12633.69 | 0.89% |
| 2025-11-12 | 21.35 | 21.36 | 0.04 | 0.19% | 21.31 | 21.50 | 75510 | 16158.49 | 1.14% |
| 2025-11-11 | 21.30 | 21.32 | 0.02 | 0.09% | 21.20 | 21.35 | 70289 | 14961.87 | 1.06% |
| 2025-11-10 | 20.90 | 21.30 | 0.39 | 1.87% | 20.89 | 21.34 | 116615 | 24741.05 | 1.76% |
| 2025-11-07 | 20.90 | 20.91 | -0.01 | -0.05% | 20.86 | 20.97 | 56126 | 11732.50 | 0.85% |
| 2025-11-06 | 20.88 | 20.92 | 0.02 | 0.10% | 20.82 | 20.92 | 50744 | 10594.96 | 0.76% |
| 2025-11-05 | 20.79 | 20.90 | 0.10 | 0.48% | 20.71 | 20.92 | 67677 | 14128.03 | 1.02% |
| 2025-11-04 | 20.84 | 20.80 | -0.06 | -0.29% | 20.78 | 20.91 | 61123 | 12734.50 | 0.92% |
| 2025-11-03 | 20.93 | 20.86 | -0.04 | -0.19% | 20.80 | 20.93 | 60929 | 12696.09 | 0.92% |
| 2025-10-31 | 20.81 | 20.90 | 0.06 | 0.29% | 20.81 | 20.94 | 57133 | 11930.92 | 0.86% |
| 2025-10-30 | 21.05 | 20.84 | -0.21 | -1.00% | 20.83 | 21.11 | 107312 | 22475.42 | 1.62% |
| 2025-10-29 | 21.13 | 21.05 | -0.13 | -0.61% | 20.98 | 21.17 | 84948 | 17871.07 | 1.28% |
| 2025-10-28 | 21.10 | 21.18 | -0.11 | -0.52% | 21.10 | 21.26 | 52469 | 11117.40 | 0.79% |
| 2025-10-27 | 21.27 | 21.29 | 0.06 | 0.28% | 21.20 | 21.34 | 57180 | 12176.01 | 0.86% |
| 2025-10-24 | 21.20 | 21.23 | 0.05 | 0.24% | 21.13 | 21.25 | 41896 | 8878.51 | 0.63% |
| 2025-10-23 | 21.11 | 21.18 | 0.05 | 0.24% | 21.03 | 21.20 | 47389 | 9991.68 | 0.71% |
| 2025-10-22 | 21.17 | 21.13 | -0.07 | -0.33% | 21.10 | 21.20 | 36227 | 7659.79 | 0.55% |
| 2025-10-21 | 21.03 | 21.20 | 0.20 | 0.95% | 20.96 | 21.24 | 54498 | 11519.61 | 0.82% |
| 2025-10-20 | 21.03 | 21.00 | -0.02 | -0.10% | 21.00 | 21.10 | 45168 | 9495.50 | 0.68% |
| 2025-10-17 | 21.16 | 21.02 | -0.17 | -0.80% | 21.00 | 21.24 | 72390 | 15258.24 | 1.09% |
| 2025-10-16 | 21.30 | 21.19 | -0.13 | -0.61% | 21.17 | 21.32 | 57411 | 12192.36 | 0.87% |
| 2025-10-15 | 21.37 | 21.32 | -0.03 | -0.14% | 21.26 | 21.43 | 52145 | 11120.46 | 0.79% |
| 2025-10-14 | 21.25 | 21.35 | 0.14 | 0.66% | 21.20 | 21.43 | 69667 | 14849.44 | 1.05% |
| 2025-10-13 | 21.05 | 21.21 | -0.33 | -1.53% | 20.98 | 21.25 | 84602 | 17907.87 | 1.27% |
| 2025-10-10 | 21.40 | 21.54 | 0.10 | 0.47% | 21.38 | 21.59 | 65348 | 14050.71 | 0.98% |
| 2025-10-09 | 21.48 | 21.44 | -0.02 | -0.09% | 21.30 | 21.48 | 52598 | 11257.93 | 0.79% |
| 2025-09-30 | 21.32 | 21.46 | 0.08 | 0.37% | 21.25 | 21.48 | 56185 | 11988.97 | 0.85% |
| 2025-09-29 | 21.35 | 21.38 | 0.06 | 0.28% | 21.20 | 21.41 | 49325 | 10500.51 | 0.74% |
| 2025-09-26 | 21.35 | 21.32 | -0.11 | -0.51% | 21.16 | 21.39 | 39843 | 8495.70 | 0.60% |
| 2025-09-25 | 21.56 | 21.43 | -0.07 | -0.33% | 21.38 | 21.56 | 54074 | 11604.36 | 0.81% |
| 2025-09-24 | 21.44 | 21.78 | 0.32 | 1.49% | 21.38 | 21.79 | 82216 | 17799.20 | 1.24% |
| 2025-09-23 | 21.65 | 21.46 | -0.15 | -0.69% | 21.21 | 21.65 | 96424 | 20603.23 | 1.45% |
| 2025-09-22 | 21.71 | 21.61 | -0.10 | -0.46% | 21.50 | 21.78 | 68024 | 14686.47 | 1.03% |
| 2025-09-19 | 21.80 | 21.71 | -0.13 | -0.60% | 21.62 | 21.85 | 90471 | 19646.71 | 1.36% |
| 2025-09-18 | 22.10 | 21.84 | -0.26 | -1.18% | 21.80 | 22.11 | 105380 | 23141.60 | 1.59% |
| 2025-09-17 | 22.04 | 22.10 | 0.06 | 0.27% | 21.96 | 22.11 | 59597 | 13134.49 | 0.90% |
| 2025-09-16 | 22.01 | 22.04 | 0.02 | 0.09% | 21.96 | 22.09 | 58384 | 12856.58 | 0.88% |
| 2025-09-15 | 22.19 | 22.02 | -0.17 | -0.77% | 22.00 | 22.20 | 90901 | 20031.60 | 1.37% |
| 2025-09-12 | 22.34 | 22.19 | -0.13 | -0.58% | 22.16 | 22.39 | 68720 | 15272.45 | 1.04% |
| 2025-09-11 | 22.20 | 22.32 | 0.05 | 0.22% | 22.06 | 22.33 | 77957 | 17296.69 | 1.17% |
| 2025-09-10 | 22.32 | 22.27 | -0.07 | -0.31% | 22.23 | 22.36 | 47675 | 10623.64 | 0.72% |
| 2025-09-09 | 22.38 | 22.34 | -0.10 | -0.45% | 22.21 | 22.40 | 65426 | 14587.31 | 0.99% |
| 2025-09-08 | 22.20 | 22.44 | 0.27 | 1.22% | 22.10 | 22.45 | 109180 | 24390.95 | 1.65% |
| 2025-09-05 | 22.10 | 22.17 | 0.07 | 0.32% | 21.99 | 22.18 | 83445 | 18456.49 | 1.26% |
| 2025-09-04 | 21.94 | 22.10 | 0.11 | 0.50% | 21.90 | 22.12 | 103044 | 22668.23 | 1.55% |
| 2025-09-03 | 22.20 | 21.99 | -0.17 | -0.77% | 21.95 | 22.25 | 86710 | 19120.72 | 1.31% |
| 2025-09-02 | 22.22 | 22.16 | -0.05 | -0.23% | 22.05 | 22.34 | 104407 | 23124.98 | 1.57% |
| 2025-09-01 | 22.28 | 22.21 | -0.05 | -0.22% | 22.12 | 22.30 | 107015 | 23750.36 | 1.61% |
| 2025-08-29 | 22.45 | 22.26 | -0.11 | -0.49% | 22.22 | 22.45 | 106365 | 23748.41 | 1.60% |
| 2025-08-28 | 22.46 | 22.37 | -0.09 | -0.40% | 22.01 | 22.60 | 192293 | 42863.64 | 2.90% |
| 2025-08-27 | 22.94 | 22.46 | -0.52 | -2.26% | 22.44 | 23.04 | 304428 | 69078.00 | 4.59% |
| 2025-08-26 | 23.19 | 22.98 | -0.60 | -2.54% | 22.91 | 23.19 | 306207 | 70505.61 | 4.61% |
| 2025-08-25 | 23.35 | 23.58 | 0.21 | 0.90% | 23.30 | 23.58 | 180679 | 42380.86 | 2.72% |
| 2025-08-22 | 23.45 | 23.37 | 0.00 | 0.00% | 23.22 | 23.45 | 124894 | 29095.44 | 1.88% |
| 2025-08-21 | 23.29 | 23.37 | 0.04 | 0.17% | 23.28 | 23.49 | 124752 | 29177.73 | 1.88% |
| 2025-08-20 | 23.36 | 23.33 | 0.03 | 0.13% | 23.13 | 23.36 | 122825 | 28560.25 | 1.85% |
上证大盘股票行情在线 K线走势图
山东药玻(600529)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
