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 |
|---|
| 2025-08-01 | 22.80 | 22.84 | 0.10 | 0.44% | 22.73 | 23.07 | 97404 | 22296.45 | 1.47% |
| 2025-07-31 | 23.16 | 22.74 | -0.36 | -1.56% | 22.67 | 23.18 | 147908 | 33897.62 | 2.23% |
| 2025-07-30 | 23.13 | 23.10 | -0.11 | -0.47% | 23.00 | 23.50 | 169315 | 39443.11 | 2.55% |
| 2025-07-29 | 23.12 | 23.21 | 0.05 | 0.22% | 22.71 | 23.26 | 140719 | 32471.95 | 2.12% |
| 2025-07-28 | 23.38 | 23.16 | -0.19 | -0.81% | 23.07 | 23.56 | 180945 | 42091.70 | 2.73% |
| 2025-07-25 | 23.23 | 23.35 | 0.31 | 1.35% | 23.11 | 23.99 | 319072 | 75132.62 | 4.81% |
| 2025-07-24 | 22.71 | 23.04 | 0.30 | 1.32% | 22.68 | 23.12 | 147124 | 33703.73 | 2.22% |
| 2025-07-23 | 22.73 | 22.74 | 0.06 | 0.26% | 22.68 | 22.98 | 144503 | 32991.11 | 2.18% |
| 2025-07-22 | 22.52 | 22.68 | 0.13 | 0.58% | 22.48 | 22.69 | 121091 | 27370.49 | 1.82% |
| 2025-07-21 | 22.56 | 22.55 | -0.01 | -0.04% | 22.42 | 22.64 | 114170 | 25705.58 | 1.72% |
| 2025-07-18 | 22.00 | 22.56 | 0.54 | 2.45% | 21.96 | 22.96 | 250417 | 56411.39 | 3.77% |
| 2025-07-17 | 22.02 | 22.02 | 0.01 | 0.05% | 21.94 | 22.04 | 76604 | 16836.45 | 1.15% |
| 2025-07-16 | 21.96 | 22.01 | 0.06 | 0.27% | 21.88 | 22.03 | 68877 | 15130.21 | 1.04% |
| 2025-07-15 | 22.13 | 21.95 | -0.20 | -0.90% | 21.87 | 22.16 | 91382 | 20080.93 | 1.38% |
| 2025-07-14 | 22.28 | 22.15 | -0.10 | -0.45% | 22.14 | 22.29 | 65008 | 14418.21 | 0.98% |
| 2025-07-11 | 22.20 | 22.25 | 0.07 | 0.32% | 22.13 | 22.30 | 92176 | 20498.93 | 1.39% |
| 2025-07-10 | 22.20 | 22.18 | 0.03 | 0.14% | 22.09 | 22.24 | 64147 | 14205.28 | 0.97% |
| 2025-07-09 | 22.04 | 22.15 | 0.08 | 0.36% | 21.95 | 22.28 | 104299 | 23121.40 | 1.57% |
| 2025-07-08 | 21.97 | 22.07 | 0.10 | 0.46% | 21.89 | 22.08 | 87317 | 19195.52 | 1.32% |
| 2025-07-07 | 21.95 | 21.97 | 0.04 | 0.18% | 21.93 | 22.03 | 52215 | 11473.06 | 0.79% |
| 2025-07-04 | 22.03 | 21.93 | -0.09 | -0.41% | 21.90 | 22.10 | 83074 | 18247.99 | 1.25% |
| 2025-07-03 | 22.05 | 22.02 | 0.03 | 0.14% | 21.95 | 22.17 | 90337 | 19926.11 | 1.36% |
| 2025-07-02 | 22.07 | 21.99 | -0.05 | -0.23% | 21.95 | 22.10 | 60205 | 13249.16 | 0.91% |
| 2025-07-01 | 22.07 | 22.04 | -0.10 | -0.45% | 21.97 | 22.16 | 77253 | 17026.50 | 1.16% |
| 2025-06-30 | 22.17 | 22.14 | 0.02 | 0.09% | 22.04 | 22.23 | 85545 | 18917.27 | 1.29% |
| 2025-06-27 | 22.18 | 22.12 | -0.06 | -0.27% | 22.05 | 22.30 | 95767 | 21244.17 | 1.44% |
| 2025-06-26 | 22.46 | 22.50 | 0.10 | 0.45% | 22.23 | 22.79 | 135129 | 30289.22 | 2.04% |
| 2025-06-25 | 22.23 | 22.40 | 0.18 | 0.81% | 22.16 | 22.45 | 105756 | 23622.78 | 1.59% |
| 2025-06-24 | 22.17 | 22.22 | 0.05 | 0.23% | 22.15 | 22.54 | 130650 | 29061.00 | 1.97% |
| 2025-06-23 | 22.52 | 22.17 | -0.35 | -1.55% | 21.86 | 22.67 | 211733 | 47039.61 | 3.19% |
| 2025-06-20 | 22.35 | 22.52 | 0.12 | 0.54% | 22.35 | 22.60 | 106526 | 23976.04 | 1.61% |
| 2025-06-19 | 22.43 | 22.40 | -0.02 | -0.09% | 22.23 | 22.67 | 147488 | 33080.12 | 2.22% |
| 2025-06-18 | 21.66 | 22.42 | 0.76 | 3.51% | 21.53 | 22.75 | 324305 | 72422.13 | 4.89% |
| 2025-06-17 | 21.59 | 21.66 | 0.12 | 0.56% | 21.55 | 21.71 | 51981 | 11235.34 | 0.78% |
| 2025-06-16 | 21.57 | 21.54 | -0.07 | -0.32% | 21.51 | 21.68 | 52532 | 11332.51 | 0.79% |
| 2025-06-13 | 21.75 | 21.61 | -0.14 | -0.64% | 21.50 | 21.86 | 81992 | 17747.84 | 1.24% |
| 2025-06-12 | 21.76 | 21.75 | 0.00 | 0.00% | 21.69 | 21.79 | 46027 | 10003.35 | 0.69% |
| 2025-06-11 | 21.85 | 21.75 | -0.02 | -0.09% | 21.74 | 21.90 | 48604 | 10601.77 | 0.73% |
| 2025-06-10 | 21.86 | 21.77 | -0.08 | -0.37% | 21.60 | 21.95 | 88586 | 19312.55 | 1.33% |
| 2025-06-09 | 21.63 | 21.85 | 0.22 | 1.02% | 21.63 | 21.92 | 80127 | 17496.31 | 1.21% |
| 2025-06-06 | 21.60 | 21.63 | 0.01 | 0.05% | 21.54 | 21.68 | 34448 | 7447.02 | 0.52% |
| 2025-06-05 | 21.72 | 21.62 | -0.09 | -0.41% | 21.55 | 21.73 | 60618 | 13092.44 | 0.91% |
| 2025-06-04 | 21.69 | 21.71 | 0.02 | 0.09% | 21.62 | 21.75 | 50094 | 10860.26 | 0.75% |
| 2025-06-03 | 21.40 | 21.69 | 0.22 | 1.02% | 21.32 | 21.72 | 74219 | 16031.08 | 1.12% |
| 2025-05-30 | 21.42 | 21.47 | 0.06 | 0.28% | 21.40 | 21.58 | 80357 | 17279.55 | 1.21% |
| 2025-05-29 | 21.34 | 21.41 | 0.07 | 0.33% | 21.13 | 21.43 | 82815 | 17675.50 | 1.25% |
| 2025-05-28 | 21.41 | 21.34 | -0.05 | -0.23% | 21.32 | 21.45 | 59384 | 12693.77 | 0.89% |
| 2025-05-27 | 21.44 | 21.39 | -0.08 | -0.37% | 21.33 | 21.48 | 61590 | 13170.76 | 0.93% |
| 2025-05-26 | 21.70 | 21.47 | -0.23 | -1.06% | 21.38 | 21.72 | 119971 | 25770.87 | 1.81% |
| 2025-05-23 | 21.57 | 21.70 | 0.14 | 0.65% | 21.57 | 22.00 | 134183 | 29205.36 | 2.02% |
| 2025-05-22 | 21.69 | 21.56 | -0.13 | -0.60% | 21.55 | 21.74 | 79163 | 17115.75 | 1.19% |
| 2025-05-21 | 21.74 | 21.69 | -0.04 | -0.18% | 21.61 | 21.77 | 58691 | 12744.16 | 0.88% |
| 2025-05-20 | 21.81 | 21.73 | -0.05 | -0.23% | 21.68 | 21.86 | 69846 | 15187.08 | 1.05% |
| 2025-05-19 | 21.64 | 21.78 | 0.17 | 0.79% | 21.60 | 21.80 | 62224 | 13511.68 | 0.94% |
| 2025-05-16 | 21.59 | 21.61 | 0.02 | 0.09% | 21.48 | 21.64 | 62577 | 13504.40 | 0.94% |
| 2025-05-15 | 21.88 | 21.59 | -0.32 | -1.46% | 21.59 | 21.93 | 95851 | 20832.77 | 1.44% |
| 2025-05-14 | 21.92 | 21.91 | -0.05 | -0.23% | 21.65 | 21.96 | 124358 | 27079.79 | 1.87% |
| 2025-05-13 | 22.15 | 21.96 | -0.04 | -0.18% | 21.94 | 22.19 | 124310 | 27427.83 | 1.87% |
| 2025-05-12 | 22.13 | 22.00 | -0.04 | -0.18% | 21.90 | 22.16 | 105418 | 23184.03 | 1.59% |
| 2025-05-09 | 22.12 | 22.04 | -0.08 | -0.36% | 22.00 | 22.15 | 53634 | 11838.02 | 0.81% |
| 2025-05-08 | 22.08 | 22.12 | 0.03 | 0.14% | 22.01 | 22.15 | 58496 | 12929.77 | 0.88% |
| 2025-05-07 | 22.20 | 22.09 | 0.00 | 0.00% | 22.00 | 22.32 | 100794 | 22335.62 | 1.52% |
| 2025-05-06 | 22.19 | 22.09 | -0.09 | -0.41% | 21.96 | 22.27 | 120705 | 26678.62 | 1.82% |
| 2025-04-30 | 22.00 | 22.18 | 0.17 | 0.77% | 22.00 | 22.30 | 64000 | 14190.63 | 0.96% |
| 2025-04-29 | 22.10 | 22.01 | -0.10 | -0.45% | 21.91 | 22.10 | 57887 | 12729.51 | 0.87% |
| 2025-04-28 | 22.12 | 22.11 | -0.02 | -0.09% | 21.94 | 22.28 | 77657 | 17211.71 | 1.17% |
| 2025-04-25 | 22.33 | 22.13 | -0.21 | -0.94% | 21.98 | 22.33 | 114883 | 25396.32 | 1.73% |
| 2025-04-24 | 22.05 | 22.34 | 0.30 | 1.36% | 21.96 | 22.44 | 75356 | 16765.83 | 1.14% |
| 2025-04-23 | 21.93 | 22.04 | 0.11 | 0.50% | 21.93 | 22.22 | 44904 | 9894.18 | 0.68% |
| 2025-04-22 | 21.89 | 21.93 | 0.00 | 0.00% | 21.75 | 22.00 | 50856 | 11143.90 | 0.77% |
| 2025-04-21 | 21.88 | 21.93 | 0.01 | 0.05% | 21.82 | 22.01 | 42387 | 9301.16 | 0.64% |
| 2025-04-18 | 21.93 | 21.92 | -0.15 | -0.68% | 21.80 | 22.00 | 51653 | 11304.95 | 0.78% |
| 2025-04-17 | 22.00 | 22.07 | -0.03 | -0.14% | 21.95 | 22.30 | 39602 | 8764.14 | 0.60% |
| 2025-04-16 | 22.02 | 22.10 | 0.02 | 0.09% | 21.92 | 22.55 | 79512 | 17631.67 | 1.20% |
| 2025-04-15 | 22.09 | 22.08 | -0.01 | -0.05% | 21.92 | 22.15 | 46198 | 10159.81 | 0.70% |
| 2025-04-14 | 22.20 | 22.09 | 0.08 | 0.36% | 22.03 | 22.25 | 60812 | 13449.62 | 0.92% |
| 2025-04-11 | 21.92 | 22.01 | -0.03 | -0.14% | 21.81 | 22.13 | 63772 | 14028.99 | 0.96% |
| 2025-04-10 | 22.20 | 22.04 | 0.03 | 0.14% | 22.01 | 22.39 | 110743 | 24541.54 | 1.67% |
| 2025-04-09 | 21.60 | 22.01 | 0.04 | 0.18% | 21.35 | 22.18 | 101595 | 22155.37 | 1.53% |
| 2025-04-08 | 21.33 | 21.97 | 0.55 | 2.57% | 21.33 | 22.04 | 135837 | 29625.54 | 2.05% |
上证大盘股票行情在线 K线走势图
