| 股票名称 | 代码 000952 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 广济药业 | 2024-04-26 五 | 5.37 | 5.44 | 5.50 | 5.52 | 5.35 | 1.10% | 1.15% | 39583 | 2161万 | 18.92 | 19.46 | -13.27 | | 2 | 广济药业 | 2024-04-25 四 | 5.26 | 5.30 | 5.44 | 5.48 | 5.25 | 2.64% | 0.98% | 33750 | 1826万 | 18.71 | 19.25 | -52.72 | | 3 | 广济药业 | 2024-04-24 三 | 5.26 | 5.32 | 5.30 | 5.34 | 5.25 | -0.38% | 0.97% | 33338 | 1763万 | 18.23 | 18.75 | -51.36 | | 4 | 广济药业 | 2024-04-23 二 | 5.12 | 5.11 | 5.32 | 5.32 | 5.11 | 4.11% | 1.15% | 39593 | 2070万 | 18.3 | 18.83 | -51.55 | | 5 | 广济药业 | 2024-04-22 一 | 5.08 | 5.09 | 5.11 | 5.24 | 4.97 | 0.39% | 1.58% | 54437 | 2794万 | 17.58 | 18.08 | -49.52 | | 6 | 广济药业 | 2024-04-19 五 | 5.14 | 5.14 | 5.09 | 5.19 | 5.05 | -0.97% | 0.88% | 30186 | 1543万 | 17.51 | 18.01 | -49.32 | | 7 | 广济药业 | 2024-04-18 四 | 5.24 | 5.27 | 5.14 | 5.32 | 5.12 | -2.47% | 1.38% | 47322 | 2453万 | 17.68 | 18.19 | -49.81 | | 8 | 广济药业 | 2024-04-17 三 | 4.91 | 4.91 | 5.27 | 5.29 | 4.89 | 7.33% | 2.01% | 69181 | 3551万 | 18.13 | 18.65 | -51.07 | | 9 | 广济药业 | 2024-04-16 二 | 5.34 | 5.46 | 4.91 | 5.36 | 4.91 | -10.07% | 2.22% | 76344 | 3815万 | 16.89 | 17.37 | -47.58 | | 10 | 广济药业 | 2024-04-15 一 | 5.75 | 5.80 | 5.46 | 5.87 | 5.30 | -5.86% | 2.54% | 87520 | 4844万 | 18.78 | 19.32 | -52.91 | | 11 | 广济药业 | 2024-04-12 五 | 5.93 | 5.94 | 5.80 | 5.99 | 5.74 | -2.36% | 2.35% | 80719 | 4730万 | 19.95 | 20.52 | -56.2 | | 12 | 广济药业 | 2024-04-11 四 | 5.89 | 5.89 | 5.94 | 5.99 | 5.80 | 0.85% | 1.03% | 35335 | 2093万 | 20.43 | 21.02 | -57.56 | | 13 | 广济药业 | 2024-04-10 三 | 6.02 | 6.02 | 5.89 | 6.02 | 5.83 | -2.16% | 0.98% | 33882 | 1999万 | 20.26 | 20.84 | -57.08 | | 14 | 广济药业 | 2024-04-09 二 | 5.91 | 5.91 | 6.02 | 6.02 | 5.87 | 1.86% | 0.79% | 27175 | 1615万 | 20.71 | 21.3 | -58.34 | | 15 | 广济药业 | 2024-04-08 一 | 6.02 | 6.02 | 5.91 | 6.03 | 5.87 | -1.83% | 0.83% | 28562 | 1696万 | 20.33 | 20.91 | -57.27 | | 16 | 广济药业 | 2024-04-03 三 | 6.11 | 6.10 | 6.02 | 6.12 | 5.95 | -1.31% | 0.88% | 30176 | 1816万 | 20.71 | 21.3 | -58.34 | | 17 | 广济药业 | 2024-04-02 二 | 6.06 | 6.06 | 6.10 | 6.17 | 6.03 | 0.66% | 1.48% | 51032 | 3118万 | 20.98 | 21.59 | -59.11 | | 18 | 广济药业 | 2024-04-01 一 | 5.96 | 5.90 | 6.06 | 6.06 | 5.91 | 2.71% | 1.31% | 44996 | 2705万 | 20.85 | 21.44 | -58.72 | | 19 | 广济药业 | 2024-03-29 五 | 5.74 | 5.74 | 5.90 | 5.91 | 5.71 | 2.79% | 1.35% | 46371 | 2708万 | 20.3 | 20.88 | -57.17 | | 20 | 广济药业 | 2024-03-28 四 | 5.65 | 5.68 | 5.74 | 5.82 | 5.60 | 1.06% | 1.17% | 40274 | 2308万 | 19.74 | 20.31 | -55.62 | | 21 | 广济药业 | 2024-03-27 三 | 5.74 | 5.72 | 5.68 | 5.85 | 5.66 | -0.70% | 1.36% | 46751 | 2697万 | 19.54 | 20.1 | -55.04 | | 22 | 广济药业 | 2024-03-26 二 | 5.78 | 5.79 | 5.72 | 5.83 | 5.62 | -1.21% | 1.35% | 46376 | 2647万 | 19.68 | 20.24 | -55.43 | | 23 | 广济药业 | 2024-03-25 一 | 5.94 | 5.98 | 5.79 | 6.04 | 5.79 | -3.18% | 1.74% | 59697 | 3505万 | 19.92 | 20.49 | -56.11 | | 24 | 广济药业 | 2024-03-22 五 | 6.14 | 6.18 | 5.98 | 6.17 | 5.95 | -3.24% | 1.40% | 48232 | 2899万 | 20.57 | 21.16 | -57.95 | | 25 | 广济药业 | 2024-03-21 四 | 6.03 | 6.03 | 6.18 | 6.21 | 6.02 | 2.49% | 1.96% | 67556 | 4121万 | 21.26 | 21.87 | -59.89 | | 26 | 广济药业 | 2024-03-20 三 | 6.00 | 6.03 | 6.03 | 6.06 | 5.93 | 0.00% | 1.14% | 39378 | 2362万 | 20.74 | 21.34 | -58.43 | | 27 | 广济药业 | 2024-03-19 二 | 5.94 | 5.95 | 6.03 | 6.15 | 5.90 | 1.34% | 2.08% | 71441 | 4313万 | 20.74 | 21.34 | -58.43 | | 28 | 广济药业 | 2024-03-18 一 | 5.83 | 5.80 | 5.95 | 5.96 | 5.80 | 2.59% | 1.44% | 49552 | 2912万 | 20.47 | 21.05 | -57.66 | | 29 | 广济药业 | 2024-03-15 五 | 5.64 | 5.64 | 5.80 | 5.81 | 5.56 | 2.84% | 2.64% | 90726 | 5197万 | 19.95 | 20.52 | -56.2 | | 30 | 广济药业 | 2024-03-14 四 | 5.75 | 5.67 | 5.64 | 5.83 | 5.57 | -0.53% | 1.88% | 64826 | 3689万 | 19.4 | 19.96 | -54.65 | | 31 | 广济药业 | 2024-03-08 五 | 5.44 | 5.45 | 5.52 | 5.63 | 5.44 | 1.28% | 1.05% | 36002 | 1987万 | 18.99 | 19.53 | -53.49 | | 32 | 广济药业 | 2024-03-07 四 | 5.48 | 5.47 | 5.45 | 5.56 | 5.44 | -0.37% | 1.69% | 58022 | 3193万 | 18.75 | 19.29 | -52.81 | | 33 | 广济药业 | 2024-03-06 三 | 5.50 | 5.51 | 5.47 | 5.59 | 5.36 | -0.73% | 1.64% | 56580 | 3086万 | 18.82 | 19.36 | -53.01 | | 34 | 广济药业 | 2024-03-05 二 | 5.90 | 5.83 | 5.51 | 5.95 | 5.45 | -5.49% | 3.47% | 119342 | 6645万 | 18.95 | 19.5 | -53.39 | | 35 | 广济药业 | 2024-03-04 一 | 5.65 | 5.62 | 5.83 | 6.18 | 5.57 | 3.74% | 4.70% | 161664 | 9502万 | 20.05 | 20.63 | -56.49 | | 36 | 广济药业 | 2024-03-01 五 | 5.45 | 5.46 | 5.62 | 5.67 | 5.38 | 2.93% | 2.36% | 81163 | 4478万 | 19.33 | 19.89 | -54.46 | | 37 | 广济药业 | 2024-02-29 四 | 5.24 | 5.28 | 5.46 | 5.46 | 5.17 | 3.41% | 2.50% | 85969 | 4602万 | 18.78 | 19.32 | -52.91 | | 38 | 广济药业 | 2024-02-28 三 | 5.91 | 5.87 | 5.28 | 6.06 | 5.28 | -10.05% | 3.82% | 131427 | 7390万 | 18.16 | 18.68 | -51.16 | | 39 | 广济药业 | 2024-02-27 二 | 5.70 | 5.74 | 5.87 | 5.89 | 5.68 | 2.26% | 1.78% | 61094 | 3545万 | 20.19 | 20.77 | -56.88 | | 40 | 广济药业 | 2024-02-26 一 | 5.68 | 5.68 | 5.74 | 5.87 | 5.60 | 1.06% | 2.66% | 91513 | 5245万 | 19.74 | 20.31 | -55.62 | | 41 | 广济药业 | 2024-02-23 五 | 5.38 | 5.34 | 5.68 | 5.68 | 5.38 | 6.37% | 2.86% | 98293 | 5415万 | 19.54 | 20.1 | -55.04 | | 42 | 广济药业 | 2024-02-22 四 | 5.17 | 5.16 | 5.34 | 5.40 | 5.16 | 3.49% | 2.85% | 97952 | 5169万 | 18.37 | 18.9 | -51.75 | | 43 | 广济药业 | 2024-02-21 三 | 5.00 | 5.01 | 5.16 | 5.35 | 4.96 | 2.99% | 2.51% | 86463 | 4476万 | 17.75 | 18.26 | -50 | | 44 | 广济药业 | 2024-02-20 二 | 4.96 | 4.87 | 5.01 | 5.02 | 4.78 | 2.87% | 2.21% | 76130 | 3762万 | 17.23 | 17.73 | -48.55 | | 45 | 广济药业 | 2024-02-19 一 | 4.81 | 4.63 | 4.87 | 4.96 | 4.68 | 5.18% | 3.87% | 133256 | 6445万 | 16.75 | 17.23 | -47.19 | | 46 | 广济药业 | 2024-02-08 四 | 4.31 | 4.30 | 4.63 | 4.67 | 4.11 | 7.67% | 4.65% | 160073 | 6977万 | 15.93 | 16.38 | -44.87 | | 47 | 广济药业 | 2024-02-07 三 | 4.70 | 4.74 | 4.30 | 4.74 | 4.27 | -9.28% | 6.25% | 215134 | 9266万 | 14.79 | 15.22 | -41.67 | | 48 | 广济药业 | 2024-02-06 二 | 4.60 | 5.04 | 4.74 | 4.88 | 4.54 | -5.95% | 4.38% | 150639 | 6964万 | 16.31 | 16.77 | -45.93 | | 49 | 广济药业 | 2024-02-05 一 | 5.54 | 5.60 | 5.04 | 5.54 | 5.04 | -10.00% | 2.48% | 85455 | 4385万 | 17.34 | 17.83 | -48.84 | | 50 | 广济药业 | 2024-02-02 五 | 6.00 | 6.00 | 5.60 | 6.23 | 5.41 | -6.67% | 2.35% | 80935 | 4660万 | 19.26 | 19.82 | -54.27 | | 51 | 广济药业 | 2024-02-01 四 | 6.18 | 6.27 | 6.00 | 6.24 | 5.89 | -4.31% | 1.74% | 59752 | 3609万 | 20.64 | 21.23 | -58.14 | | 52 | 广济药业 | 2024-01-31 三 | 6.68 | 6.70 | 6.27 | 6.73 | 6.21 | -6.42% | 1.98% | 67976 | 4355万 | 21.57 | 22.19 | -60.76 | | 53 | 广济药业 | 2024-01-30 二 | 6.93 | 6.95 | 6.70 | 6.93 | 6.68 | -3.60% | 1.27% | 43618 | 2966万 | 23.05 | 23.71 | -64.92 | | 54 | 广济药业 | 2024-01-29 一 | 7.16 | 7.16 | 6.95 | 7.25 | 6.90 | -2.93% | 1.59% | 54610 | 3835万 | 23.91 | 24.59 | -67.35 | | 55 | 广济药业 | 2024-01-26 五 | 7.09 | 7.11 | 7.16 | 7.31 | 7.08 | 0.70% | 1.46% | 50209 | 3625万 | 24.63 | 25.34 | -69.38 | | 56 | 广济药业 | 2024-01-25 四 | 6.96 | 6.90 | 7.11 | 7.13 | 6.91 | 3.04% | 1.95% | 67165 | 4727万 | 24.46 | 25.16 | -68.9 | | 57 | 广济药业 | 2024-01-24 三 | 6.67 | 6.66 | 6.90 | 6.92 | 6.51 | 3.60% | 2.47% | 84933 | 5719万 | 23.74 | 24.42 | -66.86 | | 58 | 广济药业 | 2024-01-23 二 | 6.87 | 6.88 | 6.66 | 6.88 | 6.53 | -3.20% | 2.54% | 87253 | 5803万 | 22.91 | 23.57 | -64.54 | | 59 | 广济药业 | 2024-01-22 一 | 7.37 | 7.41 | 6.88 | 7.41 | 6.79 | -7.15% | 1.59% | 54818 | 3875万 | 23.67 | 24.35 | -66.67 | | 60 | 广济药业 | 2024-01-19 五 | 7.48 | 7.44 | 7.41 | 7.54 | 7.35 | -0.40% | 0.97% | 33284 | 2476万 | 25.49 | 26.23 | -71.83 | | 61 | 广济药业 | 2024-01-18 四 | 7.55 | 7.56 | 7.44 | 7.56 | 7.25 | -1.59% | 1.29% | 44441 | 3279万 | 25.59 | 26.34 | -72.12 | | 62 | 广济药业 | 2024-01-17 三 | 7.80 | 7.76 | 7.56 | 7.81 | 7.55 | -2.58% | 0.94% | 32362 | 2487万 | 26.01 | 26.76 | -73.28 | | 63 | 广济药业 | 2024-01-16 二 | 7.79 | 7.80 | 7.76 | 7.88 | 7.65 | -0.51% | 1.35% | 46525 | 3593万 | 26.69 | 27.47 | -75.22 | | 64 | 广济药业 | 2024-01-15 一 | 7.78 | 7.75 | 7.80 | 7.89 | 7.70 | 0.65% | 0.77% | 26628 | 2081万 | 26.83 | 27.61 | -75.61 | | 65 | 广济药业 | 2024-01-12 五 | 7.92 | 7.89 | 7.75 | 7.94 | 7.74 | -1.77% | 0.83% | 28484 | 2232万 | 26.66 | 27.43 | -75.12 | | 66 | 广济药业 | 2024-01-11 四 | 7.85 | 7.88 | 7.89 | 7.99 | 7.81 | 0.13% | 0.83% | 28589 | 2260万 | 27.14 | 27.93 | -76.48 | | 67 | 广济药业 | 2024-01-10 三 | 7.99 | 7.97 | 7.88 | 8.04 | 7.85 | -1.13% | 0.98% | 33562 | 2660万 | 27.11 | 27.89 | -76.38 | | 68 | 广济药业 | 2024-01-09 二 | 7.86 | 7.85 | 7.97 | 8.01 | 7.82 | 1.53% | 1.00% | 34255 | 2714万 | 27.42 | 28.21 | -77.26 | | 69 | 广济药业 | 2024-01-08 一 | 8.01 | 8.06 | 7.85 | 8.06 | 7.83 | -2.61% | 0.91% | 31351 | 2489万 | 27 | 27.79 | -76.09 | | 70 | 广济药业 | 2024-01-05 五 | 8.24 | 8.24 | 8.06 | 8.25 | 8.01 | -2.18% | 0.94% | 32458 | 2635万 | 27.73 | 28.53 | -78.13 | | 71 | 广济药业 | 2024-01-04 四 | 8.24 | 8.20 | 8.24 | 8.28 | 8.16 | 0.49% | 1.20% | 41214 | 3383万 | 28.34 | 29.17 | -79.87 | | 72 | 广济药业 | 2024-01-03 三 | 8.15 | 8.17 | 8.20 | 8.29 | 8.15 | 0.37% | 1.09% | 37337 | 3061万 | 28.21 | 29.03 | -79.49 | | 73 | 广济药业 | 2024-01-02 二 | 8.00 | 7.99 | 8.17 | 8.22 | 7.96 | 2.25% | 1.24% | 42630 | 3458万 | 28.1 | 28.92 | -79.2 | | 74 | 广济药业 | 2023-12-29 五 | 7.77 | 7.75 | 7.99 | 8.10 | 7.75 | 3.10% | 1.45% | 49819 | 3978万 | 27.48 | 28.28 | -77.45 | | 75 | 广济药业 | 2023-12-28 四 | 7.82 | 7.81 | 7.75 | 7.84 | 7.66 | -0.77% | 1.00% | 34500 | 2682万 | 26.66 | 27.43 | -75.12 | | 76 | 广济药业 | 2023-12-27 三 | 7.71 | 7.68 | 7.81 | 7.83 | 7.61 | 1.69% | 1.15% | 39716 | 3055万 | 26.87 | 27.65 | -75.71 | | 77 | 广济药业 | 2023-12-26 二 | 7.80 | 7.83 | 7.68 | 7.98 | 7.66 | -1.92% | 1.43% | 49340 | 3848万 | 26.42 | 27.19 | -74.45 | | 78 | 广济药业 | 2023-12-25 一 | 7.78 | 7.77 | 7.83 | 7.84 | 7.67 | 0.77% | 1.08% | 37235 | 2889万 | 26.93 | 27.72 | -75.9 | | 79 | 广济药业 | 2023-12-22 五 | 7.96 | 7.89 | 7.77 | 7.96 | 7.73 | -1.52% | 0.88% | 30133 | 2352万 | 26.73 | 27.5 | -75.32 | | 80 | 广济药业 | 2023-12-21 四 | 7.91 | 7.91 | 7.89 | 7.94 | 7.74 | -0.25% | 1.18% | 40450 | 3175万 | 27.14 | 27.93 | -76.48 | | 81 | 广济药业 | 2023-12-20 三 | 7.97 | 7.93 | 7.91 | 8.02 | 7.89 | -0.25% | 0.76% | 26188 | 2086万 | 27.21 | 28 | -76.67 | | 82 | 广济药业 | 2023-12-19 二 | 8.05 | 8.05 | 7.93 | 8.06 | 7.86 | -1.49% | 1.23% | 42202 | 3341万 | 27.28 | 28.07 | -76.87 | | 83 | 广济药业 | 2023-12-18 一 | 8.13 | 8.14 | 8.05 | 8.23 | 8.00 | -1.11% | 1.05% | 36043 | 2922万 | 27.69 | 28.49 | -78.03 | | 84 | 广济药业 | 2023-12-15 五 | 8.24 | 8.22 | 8.14 | 8.24 | 8.07 | -0.97% | 1.13% | 38901 | 3166万 | 28 | 28.81 | -78.9 | | 85 | 广济药业 | 2023-12-14 四 | 8.26 | 8.29 | 8.22 | 8.34 | 8.16 | -0.84% | 1.36% | 46738 | 3854万 | 28.28 | 29.1 | -79.68 | | 86 | 广济药业 | 2023-12-13 三 | 8.11 | 8.11 | 8.29 | 8.42 | 8.09 | 2.22% | 1.61% | 55390 | 4602万 | 28.52 | 29.34 | -80.36 | | 87 | 广济药业 | 2023-12-12 二 | 8.17 | 8.14 | 8.11 | 8.18 | 8.03 | -0.37% | 1.06% | 36626 | 2961万 | 27.9 | 28.71 | -78.61 | | 88 | 广济药业 | 2023-12-11 一 | 8.05 | 8.07 | 8.14 | 8.16 | 7.96 | 0.87% | 1.18% | 40473 | 3277万 | 28 | 28.81 | -78.9 | | 89 | 广济药业 | 2023-12-08 五 | 8.21 | 8.24 | 8.07 | 8.26 | 8.04 | -2.06% | 1.35% | 46319 | 3770万 | 27.76 | 28.57 | -78.23 | | 90 | 广济药业 | 2023-12-07 四 | 8.30 | 8.30 | 8.24 | 8.32 | 8.20 | -0.72% | 0.95% | 32816 | 2707万 | 28.34 | 29.17 | -79.87 | | 91 | 广济药业 | 2023-12-06 三 | 8.21 | 8.23 | 8.30 | 8.34 | 8.14 | 0.85% | 1.25% | 43070 | 3546万 | 28.55 | 29.38 | -80.46 | | 92 | 广济药业 | 2023-12-05 二 | 8.35 | 8.36 | 8.23 | 8.35 | 8.19 | -1.56% | 1.22% | 42088 | 3474万 | 28.31 | 29.13 | -79.78 | | 93 | 广济药业 | 2023-12-04 一 | 8.36 | 8.36 | 8.36 | 8.45 | 8.31 | 0.00% | 1.78% | 61241 | 5131万 | 28.76 | 29.59 | -81.04 | | 94 | 广济药业 | 2023-12-01 五 | 8.18 | 8.17 | 8.36 | 8.39 | 8.14 | 2.33% | 1.90% | 65416 | 5433万 | 28.76 | 29.59 | -81.04 | | 95 | 广济药业 | 2023-11-30 四 | 8.16 | 8.17 | 8.17 | 8.22 | 8.11 | 0.00% | 1.10% | 37741 | 3077万 | 28.1 | 28.92 | -79.2 | | 96 | 广济药业 | 2023-11-29 三 | 8.27 | 8.26 | 8.17 | 8.32 | 8.15 | -1.09% | 1.03% | 35536 | 2917万 | 28.1 | 28.92 | -79.2 | | 97 | 广济药业 | 2023-11-28 二 | 8.27 | 8.30 | 8.26 | 8.32 | 8.17 | -0.48% | 1.78% | 61326 | 5063万 | 28.41 | 29.24 | -80.07 | | 98 | 广济药业 | 2023-11-24 五 | 8.30 | 8.32 | 8.43 | 8.45 | 8.28 | 1.32% | 2.19% | 75170 | 6306万 | 29 | 29.84 | -81.72 | | 99 | 广济药业 | 2023-11-23 四 | 8.25 | 8.19 | 8.32 | 8.41 | 8.20 | 1.59% | 1.97% | 67833 | 5630万 | 28.62 | 29.45 | -80.65 | | 100 | 广济药业 | 2023-11-22 三 | 8.15 | 8.10 | 8.19 | 8.27 | 8.07 | 1.11% | 1.61% | 55504 | 4549万 | 28.17 | 28.99 | -79.39 | | 101 | 广济药业 | 2023-11-21 二 | 8.15 | 8.11 | 8.10 | 8.18 | 8.07 | -0.12% | 0.90% | 31120 | 2527万 | 27.86 | 28.67 | -78.52 | | 102 | 广济药业 | 2023-11-20 一 | 8.18 | 8.14 | 8.11 | 8.24 | 8.08 | -0.37% | 1.12% | 38579 | 3139万 | 27.9 | 28.71 | -78.61 | | 103 | 广济药业 | 2023-11-17 五 | 8.12 | 8.07 | 8.14 | 8.18 | 8.02 | 0.87% | 1.11% | 38202 | 3096万 | 28 | 28.81 | -78.9 | | 104 | 广济药业 | 2023-11-16 四 | 8.09 | 8.07 | 8.07 | 8.14 | 8.02 | 0.00% | 0.85% | 29160 | 2357万 | 27.76 | 28.57 | -78.23 | | 105 | 广济药业 | 2023-11-15 三 | 8.09 | 8.02 | 8.07 | 8.11 | 8.02 | 0.62% | 0.82% | 28304 | 2282万 | 27.76 | 28.57 | -78.23 | | 106 | 广济药业 | 2023-11-14 二 | 8.13 | 8.13 | 8.02 | 8.15 | 8.02 | -1.35% | 0.82% | 28096 | 2267万 | 27.59 | 28.39 | -77.74 | | 107 | 广济药业 | 2023-11-13 一 | 8.06 | 8.10 | 8.13 | 8.17 | 8.06 | 0.37% | 1.12% | 38532 | 3129万 | 27.97 | 28.78 | -78.81 | | 108 | 广济药业 | 2023-11-10 五 | 7.98 | 8.00 | 8.10 | 8.12 | 7.93 | 1.25% | 1.03% | 35413 | 2855万 | 27.86 | 28.67 | -78.52 | | 109 | 广济药业 | 2023-11-09 四 | 8.14 | 8.09 | 8.00 | 8.19 | 7.98 | -1.11% | 1.18% | 40466 | 3262万 | 27.52 | 28.32 | -77.55 | | 110 | 广济药业 | 2023-11-08 三 | 8.06 | 8.06 | 8.09 | 8.16 | 8.00 | 0.37% | 0.97% | 33490 | 2714万 | 27.83 | 28.64 | -78.42 | | 111 | 广济药业 | 2023-11-07 二 | 8.17 | 8.13 | 8.06 | 8.19 | 8.02 | -0.86% | 1.05% | 36195 | 2935万 | 27.73 | 28.53 | -78.13 | | 112 | 广济药业 | 2023-11-06 一 | 8.02 | 7.99 | 8.13 | 8.18 | 8.02 | 1.75% | 1.30% | 44670 | 3632万 | 27.97 | 28.78 | -78.81 | | 113 | 广济药业 | 2023-11-03 五 | 7.95 | 7.95 | 7.99 | 8.07 | 7.95 | 0.50% | 1.29% | 44480 | 3564万 | 27.48 | 28.28 | -77.45 | | 114 | 广济药业 | 2023-11-02 四 | 8.02 | 8.02 | 7.95 | 8.09 | 7.93 | -0.87% | 1.36% | 46945 | 3745万 | 27.35 | 28.14 | -77.06 | | 115 | 广济药业 | 2023-11-01 三 | 7.97 | 7.92 | 8.02 | 8.06 | 7.89 | 1.26% | 2.29% | 78924 | 6304万 | 27.59 | 28.39 | -77.74 | | 116 | 广济药业 | 2023-10-31 二 | 7.88 | 7.88 | 7.92 | 8.00 | 7.86 | 0.51% | 1.79% | 61682 | 4900万 | 27.24 | 28.03 | -76.77 | | 117 | 广济药业 | 2023-10-30 一 | 7.64 | 7.69 | 7.88 | 7.96 | 7.64 | 2.47% | 2.31% | 79476 | 6266万 | 27.11 | 27.89 | -76.38 | | 118 | 广济药业 | 2023-10-27 五 | 7.47 | 7.47 | 7.69 | 7.69 | 7.33 | 2.95% | 1.58% | 54410 | 4108万 | 26.45 | 27.22 | -74.54 | | 119 | 广济药业 | 2023-10-26 四 | 7.28 | 7.33 | 7.47 | 7.47 | 7.27 | 1.91% | 1.01% | 34597 | 2553万 | 25.7 | 26.44 | -72.41 | | 120 | 广济药业 | 2023-10-25 三 | 7.22 | 7.21 | 7.33 | 7.41 | 7.21 | 1.66% | 1.07% | 36866 | 2704万 | 25.21 | 25.95 | -71.05 | | 121 | 广济药业 | 2023-10-24 二 | 7.15 | 7.13 | 7.21 | 7.29 | 6.98 | 1.12% | 1.84% | 63206 | 4519万 | 24.8 | 25.52 | -69.89 | | 122 | 广济药业 | 2023-10-23 一 | 7.27 | 7.46 | 7.13 | 7.38 | 7.05 | -4.42% | 2.26% | 77897 | 5577万 | 24.53 | 25.24 | -69.11 | | 123 | 广济药业 | 2023-10-20 五 | 7.57 | 7.62 | 7.46 | 7.62 | 7.42 | -2.10% | 1.13% | 38836 | 2912万 | 25.66 | 26.41 | -19638.3 | | 124 | 广济药业 | 2023-10-19 四 | 7.67 | 7.68 | 7.62 | 7.74 | 7.51 | -0.78% | 0.97% | 33305 | 2545万 | 26.21 | 26.97 | -20059.49 | | 125 | 广济药业 | 2023-10-18 三 | 7.85 | 7.86 | 7.68 | 7.85 | 7.66 | -2.29% | 0.86% | 29614 | 2285万 | 26.42 | 27.19 | -20217.44 | | 126 | 广济药业 | 2023-10-17 二 | 7.92 | 7.89 | 7.86 | 7.95 | 7.77 | -0.38% | 0.99% | 34226 | 2677万 | 27.04 | 27.82 | -20691.29 | | 127 | 广济药业 | 2023-10-16 一 | 7.89 | 7.89 | 7.89 | 7.95 | 7.86 | 0.00% | 1.18% | 40607 | 3210万 | 27.14 | 27.93 | -20770.26 | | 128 | 广济药业 | 2023-10-13 五 | 7.82 | 7.85 | 7.89 | 7.96 | 7.80 | 0.51% | 1.84% | 63397 | 5008万 | 27.14 | 27.93 | -20770.26 | | 129 | 广济药业 | 2023-10-12 四 | 7.74 | 7.73 | 7.85 | 7.90 | 7.72 | 1.55% | 1.26% | 43304 | 3392万 | 27 | 27.79 | -20664.96 | | 130 | 广济药业 | 2023-10-11 三 | 7.64 | 7.62 | 7.73 | 7.80 | 7.60 | 1.44% | 1.15% | 39689 | 3069万 | 26.59 | 27.36 | -20349.07 | | 131 | 广济药业 | 2023-10-10 二 | 7.77 | 7.78 | 7.62 | 7.77 | 7.59 | -2.06% | 1.01% | 34673 | 2655万 | 26.21 | 26.97 | -20059.49 | | 132 | 广济药业 | 2023-10-09 一 | 7.77 | 7.78 | 7.78 | 7.81 | 7.67 | 0.00% | 0.91% | 31141 | 2410万 | 26.76 | 27.54 | -20480.69 | | 133 | 广济药业 | 2023-09-28 四 | 7.81 | 7.78 | 7.78 | 7.82 | 7.73 | 0.00% | 0.86% | 29707 | 2311万 | 26.76 | 27.54 | -20480.69 | | 134 | 广济药业 | 2023-09-27 三 | 7.67 | 7.67 | 7.78 | 7.80 | 7.65 | 1.43% | 0.94% | 32315 | 2506万 | 26.76 | 27.54 | -20480.69 | | 135 | 广济药业 | 2023-09-26 二 | 7.72 | 7.75 | 7.67 | 7.76 | 7.66 | -1.03% | 0.59% | 20301 | 1563万 | 26.38 | 27.15 | -20191.12 | | 136 | 广济药业 | 2023-09-25 一 | 7.68 | 7.69 | 7.75 | 7.79 | 7.66 | 0.78% | 0.89% | 30741 | 2383万 | 26.66 | 27.43 | -20401.72 | | 137 | 广济药业 | 2023-09-22 五 | 7.57 | 7.59 | 7.69 | 7.69 | 7.52 | 1.32% | 0.73% | 24962 | 1900万 | 26.45 | 27.22 | -20243.77 | | 138 | 广济药业 | 2023-09-21 四 | 7.66 | 7.65 | 7.59 | 7.67 | 7.58 | -0.78% | 0.64% | 22018 | 1677万 | 26.11 | 26.87 | -19980.52 | | 139 | 广济药业 | 2023-09-20 三 | 7.74 | 7.74 | 7.65 | 7.76 | 7.64 | -1.16% | 0.75% | 25668 | 1972万 | 26.32 | 27.08 | -20138.47 | | 140 | 广济药业 | 2023-09-19 二 | 7.76 | 7.75 | 7.74 | 7.84 | 7.71 | -0.13% | 1.05% | 36116 | 2803万 | 26.62 | 27.4 | -20375.39 | | 141 | 广济药业 | 2023-09-18 一 | 7.70 | 7.69 | 7.75 | 7.77 | 7.67 | 0.78% | 0.96% | 33003 | 2550万 | 26.66 | 27.43 | -20401.72 | | 142 | 广济药业 | 2023-09-15 五 | 7.62 | 7.58 | 7.69 | 7.74 | 7.59 | 1.45% | 0.90% | 31056 | 2386万 | 26.45 | 27.22 | -20243.77 | | 143 | 广济药业 | 2023-09-14 四 | 7.61 | 7.61 | 7.58 | 7.63 | 7.53 | -0.39% | 0.58% | 20118 | 1524万 | 26.07 | 26.83 | -19954.19 | | 144 | 广济药业 | 2023-09-13 三 | 7.71 | 7.75 | 7.61 | 7.77 | 7.55 | -1.81% | 0.71% | 24562 | 1877万 | 26.18 | 26.94 | -20033.17 | | 145 | 广济药业 | 2023-09-12 二 | 7.67 | 7.67 | 7.75 | 7.77 | 7.67 | 1.04% | 0.86% | 29538 | 2284万 | 26.66 | 27.43 | -20401.72 | | 146 | 广济药业 | 2023-09-11 一 | 7.57 | 7.51 | 7.67 | 7.67 | 7.51 | 2.13% | 1.01% | 34717 | 2651万 | 26.38 | 27.15 | -20191.12 | | 147 | 广济药业 | 2023-09-08 五 | 7.49 | 7.49 | 7.51 | 7.55 | 7.45 | 0.27% | 0.49% | 16701 | 1255万 | 25.83 | 26.58 | -19769.92 | | 148 | 广济药业 | 2023-09-07 四 | 7.60 | 7.60 | 7.49 | 7.65 | 7.49 | -1.45% | 0.62% | 21372 | 1613万 | 25.76 | 26.51 | -19717.27 | | 149 | 广济药业 | 2023-09-06 三 | 7.61 | 7.61 | 7.60 | 7.65 | 7.57 | -0.13% | 0.56% | 19190 | 1461万 | 26.14 | 26.9 | -20006.84 | | 150 | 广济药业 | 2023-09-05 二 | 7.56 | 7.59 | 7.61 | 7.61 | 7.52 | 0.26% | 0.88% | 30152 | 2285万 | 26.18 | 26.94 | -20033.17 | | 151 | 广济药业 | 2023-09-04 一 | 7.47 | 7.44 | 7.59 | 7.62 | 7.40 | 2.02% | 1.11% | 38045 | 2857万 | 26.11 | 26.87 | -19980.52 | | 152 | 广济药业 | 2023-09-01 五 | 7.46 | 7.46 | 7.44 | 7.53 | 7.39 | -0.27% | 0.70% | 23969 | 1784万 | 25.59 | 26.34 | -19585.65 | | 153 | 广济药业 | 2023-08-31 四 | 7.37 | 7.35 | 7.46 | 7.47 | 7.28 | 1.50% | 1.07% | 36884 | 2728万 | 25.66 | 26.41 | -19638.3 | | 154 | 广济药业 | 2023-08-30 三 | 7.32 | 7.29 | 7.35 | 7.38 | 7.29 | 0.82% | 0.70% | 24194 | 1776万 | 25.28 | 26.02 | -19348.72 | | 155 | 广济药业 | 2023-08-29 二 | 7.23 | 7.20 | 7.29 | 7.34 | 7.13 | 1.25% | 0.79% | 27164 | 1980万 | 25.08 | 25.8 | -1272.13 | | 156 | 广济药业 | 2023-08-28 一 | 7.42 | 7.10 | 7.20 | 7.42 | 7.18 | 1.41% | 1.17% | 40337 | 2938万 | 24.77 | 25.49 | -1256.42 | | 157 | 广济药业 | 2023-08-25 五 | 7.17 | 7.20 | 7.10 | 7.29 | 7.07 | -1.39% | 0.74% | 25287 | 1812万 | 24.42 | 25.13 | -1238.97 | | 158 | 广济药业 | 2023-08-23 三 | 7.30 | 7.27 | 7.17 | 7.30 | 7.14 | -1.38% | 0.80% | 27628 | 1992万 | 24.66 | 25.38 | -1251.19 | | 159 | 广济药业 | 2023-08-22 二 | 7.41 | 7.39 | 7.27 | 7.46 | 7.18 | -1.62% | 1.22% | 41895 | 3046万 | 25.01 | 25.73 | -1268.64 |
|
行情刷新 | 流通股东
 |
