| 股票名称 | 代码 600789 | 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 | 鲁抗医药 | 2024-05-20 一 | 8.94 | 9.06 | 9.29 | 9.42 | 8.94 | 2.54% | 23.76% | 2129403 | 196013万 | 83.24 | 83.24 | 31.09 | 2 | 鲁抗医药 | 2024-05-17 五 | 9.24 | 9.44 | 9.06 | 9.42 | 8.66 | -4.03% | 23.50% | 2105861 | 190501万 | 81.18 | 81.18 | 30.32 | 3 | 鲁抗医药 | 2024-05-16 四 | 9.58 | 9.75 | 9.44 | 9.74 | 9.26 | -3.18% | 23.09% | 2068555 | 195904万 | 84.59 | 84.59 | 31.59 | 4 | 鲁抗医药 | 2024-05-15 三 | 9.58 | 9.66 | 9.75 | 9.94 | 9.35 | 0.93% | 24.88% | 2229115 | 214418万 | 87.37 | 87.37 | 32.62 | 5 | 鲁抗医药 | 2024-05-14 二 | 9.99 | 10.59 | 9.66 | 10.38 | 9.53 | -8.78% | 33.43% | 2995595 | 297825万 | 86.56 | 86.56 | 32.32 | 6 | 鲁抗医药 | 2024-05-13 一 | 9.42 | 9.70 | 10.59 | 10.67 | 9.30 | 9.18% | 36.00% | 3226195 | 335939万 | 94.89 | 94.89 | 35.44 | 7 | 鲁抗医药 | 2024-05-10 五 | 8.80 | 9.11 | 9.70 | 9.98 | 8.60 | 6.48% | 34.09% | 3054733 | 289091万 | 86.92 | 86.92 | 32.46 | 8 | 鲁抗医药 | 2024-05-09 四 | 8.56 | 8.65 | 9.11 | 9.30 | 8.28 | 5.32% | 32.24% | 2888515 | 258677万 | 81.63 | 81.63 | 30.48 | 9 | 鲁抗医药 | 2024-05-08 三 | 7.79 | 7.86 | 8.65 | 8.65 | 7.79 | 10.05% | 25.25% | 2262955 | 189675万 | 77.51 | 77.51 | 28.94 | 10 | 鲁抗医药 | 2024-05-06 一 | 7.78 | 7.14 | 7.85 | 7.85 | 7.62 | 9.94% | 7.36% | 659160 | 51369万 | 70.34 | 70.34 | 26.27 | 11 | 鲁抗医药 | 2024-04-30 二 | 6.60 | 6.49 | 7.14 | 7.14 | 6.50 | 10.02% | 13.61% | 1219178 | 84341万 | 63.98 | 63.98 | 23.89 | 12 | 鲁抗医药 | 2024-04-29 一 | 6.20 | 6.17 | 6.49 | 6.49 | 6.17 | 5.19% | 4.16% | 372623 | 23682万 | 58.15 | 58.15 | 21.72 | 13 | 鲁抗医药 | 2024-04-26 五 | 6.06 | 6.08 | 6.17 | 6.17 | 6.05 | 1.48% | 2.05% | 183950 | 11276万 | 55.29 | 55.29 | 20.65 | 14 | 鲁抗医药 | 2024-04-25 四 | 6.00 | 6.03 | 6.08 | 6.11 | 6.00 | 0.83% | 1.66% | 148640 | 9037万 | 54.48 | 54.48 | 20.34 | 15 | 鲁抗医药 | 2024-04-24 三 | 6.06 | 6.00 | 6.03 | 6.09 | 5.99 | 0.50% | 1.72% | 154019 | 9281万 | 54.03 | 54.03 | 20.18 | 16 | 鲁抗医药 | 2024-04-23 二 | 5.94 | 5.94 | 6.00 | 6.02 | 5.90 | 1.01% | 1.33% | 119401 | 7118万 | 53.76 | 53.76 | 21.84 | 17 | 鲁抗医药 | 2024-04-22 一 | 5.92 | 5.92 | 5.94 | 5.98 | 5.86 | 0.34% | 1.10% | 98182 | 5827万 | 53.23 | 53.23 | 21.62 | 18 | 鲁抗医药 | 2024-04-19 五 | 5.86 | 5.91 | 5.92 | 5.93 | 5.82 | 0.17% | 1.11% | 99344 | 5848万 | 53.05 | 53.05 | 21.55 | 19 | 鲁抗医药 | 2024-04-18 四 | 5.91 | 5.93 | 5.91 | 5.97 | 5.89 | -0.34% | 1.24% | 110921 | 6577万 | 52.96 | 52.96 | 21.51 | 20 | 鲁抗医药 | 2024-04-17 三 | 5.79 | 5.73 | 5.93 | 5.93 | 5.78 | 3.49% | 1.75% | 156854 | 9204万 | 53.14 | 53.14 | 21.58 | 21 | 鲁抗医药 | 2024-04-16 二 | 5.85 | 5.90 | 5.73 | 5.90 | 5.67 | -2.88% | 2.45% | 219283 | 12661万 | 51.34 | 51.34 | 20.86 | 22 | 鲁抗医药 | 2024-04-15 一 | 5.99 | 5.99 | 5.90 | 6.04 | 5.82 | -1.50% | 1.85% | 165854 | 9833万 | 52.87 | 52.87 | 21.48 | 23 | 鲁抗医药 | 2024-04-12 五 | 6.06 | 6.05 | 5.99 | 6.07 | 5.98 | -0.99% | 1.23% | 110256 | 6634万 | 53.67 | 53.67 | 21.8 | 24 | 鲁抗医药 | 2024-04-11 四 | 6.00 | 6.05 | 6.05 | 6.10 | 6.00 | 0.00% | 1.03% | 92100 | 5586万 | 54.21 | 54.21 | 22.02 | 25 | 鲁抗医药 | 2024-04-10 三 | 6.19 | 6.19 | 6.05 | 6.19 | 6.00 | -2.26% | 1.72% | 154480 | 9379万 | 54.21 | 54.21 | 22.02 | 26 | 鲁抗医药 | 2024-04-09 二 | 6.05 | 6.04 | 6.19 | 6.19 | 6.02 | 2.48% | 1.68% | 150515 | 9208万 | 55.47 | 55.47 | 22.53 | 27 | 鲁抗医药 | 2024-04-08 一 | 6.22 | 6.24 | 6.04 | 6.22 | 6.04 | -3.21% | 1.96% | 175187 | 10706万 | 54.12 | 54.12 | 21.99 | 28 | 鲁抗医药 | 2024-04-03 三 | 6.23 | 6.24 | 6.24 | 6.28 | 6.18 | 0.00% | 1.51% | 135096 | 8415万 | 55.91 | 55.91 | 22.71 | 29 | 鲁抗医药 | 2024-04-02 二 | 6.28 | 6.29 | 6.24 | 6.28 | 6.19 | -0.79% | 1.46% | 130716 | 8142万 | 55.91 | 55.91 | 22.71 | 30 | 鲁抗医药 | 2024-04-01 一 | 6.18 | 6.17 | 6.29 | 6.30 | 6.17 | 1.94% | 1.83% | 164143 | 10219万 | 56.36 | 56.36 | 22.89 | 31 | 鲁抗医药 | 2024-03-29 五 | 6.12 | 6.14 | 6.17 | 6.17 | 6.08 | 0.49% | 1.50% | 134414 | 8223万 | 55.29 | 55.29 | 22.46 | 32 | 鲁抗医药 | 2024-03-28 四 | 6.13 | 6.10 | 6.14 | 6.19 | 6.06 | 0.66% | 1.76% | 157595 | 9657万 | 55.02 | 55.02 | 22.35 | 33 | 鲁抗医药 | 2024-03-27 三 | 6.15 | 6.17 | 6.10 | 6.25 | 6.10 | -1.13% | 1.65% | 148204 | 9170万 | 54.66 | 54.66 | 22.2 | 34 | 鲁抗医药 | 2024-03-26 二 | 6.18 | 6.19 | 6.17 | 6.23 | 6.07 | -0.32% | 1.93% | 173227 | 10653万 | 55.29 | 55.29 | 22.46 | 35 | 鲁抗医药 | 2024-03-25 一 | 6.39 | 6.39 | 6.19 | 6.43 | 6.18 | -3.13% | 2.26% | 202306 | 12759万 | 55.46 | 55.46 | 22.53 | 36 | 鲁抗医药 | 2024-03-22 五 | 6.52 | 6.50 | 6.39 | 6.52 | 6.33 | -1.69% | 1.99% | 178568 | 11438万 | 57.26 | 57.26 | 23.96 | 37 | 鲁抗医药 | 2024-03-21 四 | 6.51 | 6.49 | 6.50 | 6.54 | 6.45 | 0.15% | 1.54% | 138143 | 8968万 | 58.24 | 58.24 | 24.37 | 38 | 鲁抗医药 | 2024-03-20 三 | 6.43 | 6.43 | 6.49 | 6.52 | 6.40 | 0.93% | 1.68% | 150335 | 9733万 | 58.15 | 58.15 | 24.34 | 39 | 鲁抗医药 | 2024-03-19 二 | 6.45 | 6.47 | 6.43 | 6.54 | 6.42 | -0.62% | 2.00% | 179199 | 11607万 | 57.62 | 57.62 | 24.11 | 40 | 鲁抗医药 | 2024-03-18 一 | 6.40 | 6.37 | 6.47 | 6.48 | 6.34 | 1.57% | 2.51% | 224867 | 14415万 | 57.97 | 57.97 | 24.26 | 41 | 鲁抗医药 | 2024-03-15 五 | 6.28 | 6.31 | 6.37 | 6.41 | 6.27 | 0.95% | 2.04% | 182701 | 11600万 | 57.08 | 57.08 | 23.89 | 42 | 鲁抗医药 | 2024-03-14 四 | 6.37 | 6.30 | 6.31 | 6.46 | 6.25 | 0.16% | 2.37% | 212633 | 13492万 | 56.54 | 56.54 | 23.66 | 43 | 鲁抗医药 | 2024-03-08 五 | 6.10 | 6.10 | 6.11 | 6.15 | 6.06 | 0.16% | 1.25% | 111635 | 6812万 | 54.75 | 54.75 | 22.91 | 44 | 鲁抗医药 | 2024-03-07 四 | 6.17 | 6.17 | 6.10 | 6.21 | 6.08 | -1.13% | 1.80% | 161718 | 9932万 | 54.66 | 54.66 | 22.87 | 45 | 鲁抗医药 | 2024-03-06 三 | 6.19 | 6.20 | 6.17 | 6.22 | 6.10 | -0.48% | 1.62% | 145495 | 8978万 | 55.29 | 55.29 | 23.14 | 46 | 鲁抗医药 | 2024-03-05 二 | 6.28 | 6.32 | 6.20 | 6.30 | 6.19 | -1.90% | 2.16% | 193209 | 12037万 | 55.55 | 55.55 | 23.25 | 47 | 鲁抗医药 | 2024-03-04 一 | 6.19 | 6.20 | 6.32 | 6.34 | 6.17 | 1.94% | 2.97% | 265803 | 16658万 | 56.63 | 56.63 | 23.7 | 48 | 鲁抗医药 | 2024-03-01 五 | 6.15 | 6.17 | 6.20 | 6.23 | 6.15 | 0.49% | 2.27% | 203836 | 12605万 | 55.55 | 55.55 | 23.25 | 49 | 鲁抗医药 | 2024-02-29 四 | 5.96 | 6.03 | 6.17 | 6.18 | 5.95 | 2.32% | 2.64% | 236419 | 14430万 | 55.29 | 55.29 | 23.14 | 50 | 鲁抗医药 | 2024-02-28 三 | 6.27 | 6.27 | 6.03 | 6.40 | 6.02 | -3.83% | 4.06% | 363765 | 22677万 | 54.03 | 54.03 | 22.61 | 51 | 鲁抗医药 | 2024-02-27 二 | 6.14 | 6.17 | 6.27 | 6.27 | 6.13 | 1.62% | 2.41% | 215601 | 13385万 | 56.18 | 56.18 | 23.51 | 52 | 鲁抗医药 | 2024-02-26 一 | 6.11 | 6.12 | 6.17 | 6.27 | 6.10 | 0.82% | 3.17% | 284474 | 17573万 | 55.29 | 55.29 | 23.14 | 53 | 鲁抗医药 | 2024-02-23 五 | 6.04 | 6.06 | 6.12 | 6.12 | 6.01 | 0.99% | 3.08% | 275795 | 16756万 | 54.84 | 54.84 | 22.95 | 54 | 鲁抗医药 | 2024-02-22 四 | 5.96 | 6.01 | 6.06 | 6.08 | 5.95 | 0.83% | 2.84% | 254439 | 15313万 | 54.3 | 54.3 | 22.72 | 55 | 鲁抗医药 | 2024-02-21 三 | 5.97 | 6.01 | 6.01 | 6.14 | 5.90 | 0.00% | 3.46% | 310091 | 18713万 | 53.85 | 53.85 | 22.54 | 56 | 鲁抗医药 | 2024-02-20 二 | 5.90 | 5.95 | 6.01 | 6.11 | 5.85 | 1.01% | 2.93% | 262958 | 15755万 | 53.85 | 53.85 | 22.54 | 57 | 鲁抗医药 | 2024-02-19 一 | 5.90 | 5.88 | 5.95 | 6.01 | 5.83 | 1.19% | 4.02% | 360060 | 21288万 | 53.31 | 53.31 | 22.31 | 58 | 鲁抗医药 | 2024-02-08 四 | 5.51 | 5.47 | 5.88 | 5.89 | 5.45 | 7.50% | 4.48% | 401231 | 22674万 | 52.69 | 52.69 | 22.05 | 59 | 鲁抗医药 | 2024-02-07 三 | 5.50 | 5.52 | 5.47 | 5.63 | 5.41 | -0.91% | 4.08% | 365942 | 20202万 | 49.01 | 49.01 | 20.51 | 60 | 鲁抗医药 | 2024-02-06 二 | 5.16 | 5.17 | 5.52 | 5.64 | 5.04 | 6.77% | 4.03% | 361519 | 19317万 | 49.46 | 49.46 | 20.7 | 61 | 鲁抗医药 | 2024-02-05 一 | 5.50 | 5.53 | 5.17 | 5.52 | 5.04 | -6.51% | 4.07% | 364282 | 19003万 | 46.33 | 46.33 | 19.39 | 62 | 鲁抗医药 | 2024-02-02 五 | 5.79 | 5.78 | 5.53 | 5.89 | 5.36 | -4.33% | 3.09% | 277297 | 15577万 | 49.55 | 49.55 | 20.74 | 63 | 鲁抗医药 | 2024-02-01 四 | 5.81 | 5.86 | 5.78 | 5.93 | 5.69 | -1.37% | 2.47% | 221288 | 12857万 | 51.79 | 51.79 | 21.67 | 64 | 鲁抗医药 | 2024-01-31 三 | 6.10 | 6.05 | 5.86 | 6.14 | 5.83 | -3.14% | 3.06% | 273988 | 16323万 | 52.51 | 52.51 | 21.97 | 65 | 鲁抗医药 | 2024-01-30 二 | 6.20 | 6.22 | 6.05 | 6.25 | 6.04 | -2.73% | 1.57% | 140885 | 8650万 | 54.21 | 54.21 | 22.69 | 66 | 鲁抗医药 | 2024-01-29 一 | 6.37 | 6.36 | 6.22 | 6.39 | 6.20 | -2.20% | 1.94% | 173512 | 10872万 | 55.73 | 55.73 | 23.32 | 67 | 鲁抗医药 | 2024-01-26 五 | 6.29 | 6.31 | 6.36 | 6.46 | 6.28 | 0.79% | 2.68% | 240030 | 15305万 | 56.99 | 56.99 | 23.85 | 68 | 鲁抗医药 | 2024-01-25 四 | 6.12 | 6.08 | 6.31 | 6.32 | 6.07 | 3.78% | 2.72% | 243290 | 15129万 | 56.54 | 56.54 | 23.66 | 69 | 鲁抗医药 | 2024-01-24 三 | 5.98 | 5.98 | 6.08 | 6.09 | 5.85 | 1.67% | 2.71% | 242953 | 14570万 | 54.48 | 54.48 | 22.8 | 70 | 鲁抗医药 | 2024-01-23 二 | 5.95 | 5.98 | 5.98 | 6.02 | 5.83 | 0.00% | 2.66% | 237953 | 14142万 | 53.58 | 53.58 | 22.42 | 71 | 鲁抗医药 | 2024-01-22 一 | 6.40 | 6.43 | 5.98 | 6.41 | 5.93 | -7.00% | 3.31% | 296550 | 18220万 | 53.58 | 53.58 | 22.42 | 72 | 鲁抗医药 | 2024-01-19 五 | 6.47 | 6.49 | 6.43 | 6.52 | 6.40 | -0.92% | 1.55% | 138810 | 8959万 | 57.62 | 57.62 | 24.11 | 73 | 鲁抗医药 | 2024-01-18 四 | 6.57 | 6.59 | 6.49 | 6.58 | 6.33 | -1.52% | 2.75% | 246379 | 15849万 | 58.15 | 58.15 | 24.34 | 74 | 鲁抗医药 | 2024-01-17 三 | 6.76 | 6.77 | 6.59 | 6.81 | 6.59 | -2.66% | 1.95% | 174308 | 11689万 | 59.05 | 59.05 | 24.71 | 75 | 鲁抗医药 | 2024-01-16 二 | 6.86 | 6.88 | 6.77 | 6.86 | 6.68 | -1.60% | 2.19% | 196625 | 13287万 | 60.66 | 60.66 | 25.39 | 76 | 鲁抗医药 | 2024-01-15 一 | 6.86 | 6.86 | 6.88 | 6.91 | 6.81 | 0.29% | 1.46% | 130823 | 8985万 | 61.65 | 61.65 | 25.8 | 77 | 鲁抗医药 | 2024-01-12 五 | 6.91 | 6.94 | 6.86 | 6.97 | 6.86 | -1.15% | 1.36% | 122186 | 8445万 | 61.47 | 61.47 | 25.72 | 78 | 鲁抗医药 | 2024-01-11 四 | 6.86 | 6.87 | 6.94 | 6.96 | 6.85 | 1.02% | 1.54% | 137545 | 9499万 | 62.18 | 62.18 | 26.02 | 79 | 鲁抗医药 | 2024-01-10 三 | 6.98 | 6.96 | 6.87 | 6.98 | 6.87 | -1.29% | 1.43% | 127858 | 8831万 | 61.56 | 61.56 | 25.76 | 80 | 鲁抗医药 | 2024-01-09 二 | 6.94 | 6.90 | 6.96 | 7.02 | 6.89 | 0.87% | 1.66% | 148906 | 10353万 | 62.36 | 62.36 | 26.1 | 81 | 鲁抗医药 | 2024-01-08 一 | 7.00 | 7.03 | 6.90 | 7.06 | 6.90 | -1.85% | 1.79% | 160623 | 11212万 | 61.83 | 61.83 | 25.87 | 82 | 鲁抗医药 | 2024-01-05 五 | 7.13 | 7.17 | 7.03 | 7.19 | 7.01 | -1.95% | 2.02% | 180772 | 12824万 | 62.99 | 62.99 | 26.36 | 83 | 鲁抗医药 | 2024-01-04 四 | 7.10 | 7.15 | 7.17 | 7.19 | 7.10 | 0.28% | 2.10% | 187748 | 13427万 | 64.25 | 64.25 | 26.89 | 84 | 鲁抗医药 | 2024-01-03 三 | 7.17 | 7.18 | 7.15 | 7.28 | 7.10 | -0.42% | 2.57% | 230013 | 16516万 | 64.07 | 64.07 | 26.81 | 85 | 鲁抗医药 | 2024-01-02 二 | 7.14 | 7.14 | 7.18 | 7.23 | 7.12 | 0.56% | 2.52% | 224594 | 16141万 | 63.97 | 63.97 | 26.77 | 86 | 鲁抗医药 | 2023-12-29 五 | 7.07 | 7.08 | 7.14 | 7.15 | 7.05 | 0.85% | 2.42% | 215867 | 15365万 | 63.61 | 63.61 | 26.62 | 87 | 鲁抗医药 | 2023-12-28 四 | 7.03 | 7.05 | 7.08 | 7.10 | 6.97 | 0.43% | 3.07% | 273714 | 19311万 | 63.08 | 63.08 | 26.4 | 88 | 鲁抗医药 | 2023-12-27 三 | 7.01 | 7.00 | 7.05 | 7.06 | 6.97 | 0.71% | 1.88% | 167264 | 11742万 | 62.81 | 62.81 | 26.28 | 89 | 鲁抗医药 | 2023-12-26 二 | 7.02 | 7.07 | 7.00 | 7.13 | 6.99 | -0.99% | 1.91% | 170557 | 12027万 | 62.36 | 62.36 | 26.1 | 90 | 鲁抗医药 | 2023-12-25 一 | 7.08 | 7.13 | 7.07 | 7.12 | 7.00 | -0.84% | 2.29% | 203854 | 14376万 | 62.99 | 62.99 | 26.36 | 91 | 鲁抗医药 | 2023-12-22 五 | 7.20 | 7.23 | 7.13 | 7.26 | 7.08 | -1.38% | 2.66% | 236818 | 16899万 | 63.52 | 63.52 | 26.58 | 92 | 鲁抗医药 | 2023-12-21 四 | 7.23 | 7.29 | 7.23 | 7.27 | 7.09 | -0.82% | 3.11% | 277293 | 19911万 | 64.41 | 64.41 | 26.96 | 93 | 鲁抗医药 | 2023-12-20 三 | 7.35 | 7.34 | 7.29 | 7.42 | 7.27 | -0.68% | 2.41% | 214547 | 15750万 | 64.95 | 64.95 | 27.18 | 94 | 鲁抗医药 | 2023-12-19 二 | 7.45 | 7.43 | 7.34 | 7.45 | 7.29 | -1.21% | 3.24% | 288620 | 21194万 | 65.39 | 65.39 | 27.37 | 95 | 鲁抗医药 | 2023-12-18 一 | 7.47 | 7.47 | 7.43 | 7.58 | 7.41 | -0.54% | 3.17% | 282492 | 21186万 | 66.2 | 66.2 | 27.7 | 96 | 鲁抗医药 | 2023-12-15 五 | 7.62 | 7.58 | 7.47 | 7.63 | 7.46 | -1.45% | 4.18% | 372665 | 27974万 | 66.55 | 66.55 | 27.85 | 97 | 鲁抗医药 | 2023-12-14 四 | 7.74 | 7.79 | 7.58 | 7.78 | 7.55 | -2.70% | 6.00% | 534864 | 41004万 | 67.53 | 67.53 | 28.26 | 98 | 鲁抗医药 | 2023-12-13 三 | 7.62 | 7.62 | 7.79 | 7.94 | 7.62 | 2.23% | 8.66% | 771118 | 60439万 | 69.4 | 69.4 | 29.04 | 99 | 鲁抗医药 | 2023-12-12 二 | 7.63 | 7.62 | 7.62 | 7.68 | 7.60 | 0.00% | 3.95% | 352126 | 26873万 | 67.89 | 67.89 | 28.41 | 100 | 鲁抗医药 | 2023-12-11 一 | 7.55 | 7.59 | 7.62 | 7.68 | 7.52 | 0.40% | 4.13% | 368297 | 28017万 | 67.89 | 67.89 | 28.41 | 101 | 鲁抗医药 | 2023-12-08 五 | 7.67 | 7.75 | 7.59 | 7.78 | 7.59 | -2.06% | 6.52% | 581150 | 44574万 | 67.62 | 67.62 | 28.3 | 102 | 鲁抗医药 | 2023-12-07 四 | 7.85 | 7.81 | 7.75 | 8.02 | 7.70 | -0.77% | 7.14% | 635839 | 49613万 | 69.05 | 69.05 | 28.89 | 103 | 鲁抗医药 | 2023-12-06 三 | 7.99 | 8.13 | 7.81 | 8.02 | 7.77 | -3.94% | 9.04% | 805634 | 63387万 | 69.58 | 69.58 | 29.12 | 104 | 鲁抗医药 | 2023-12-05 二 | 7.90 | 7.92 | 8.13 | 8.37 | 7.82 | 2.65% | 13.38% | 1191952 | 96301万 | 72.43 | 72.43 | 30.31 | 105 | 鲁抗医药 | 2023-12-04 一 | 7.95 | 8.00 | 7.92 | 8.09 | 7.88 | -1.00% | 7.93% | 706539 | 56376万 | 70.56 | 70.56 | 29.53 | 106 | 鲁抗医药 | 2023-12-01 五 | 8.08 | 8.38 | 8.00 | 8.23 | 7.93 | -4.53% | 12.05% | 1073994 | 86236万 | 71.27 | 71.27 | 29.83 | 107 | 鲁抗医药 | 2023-11-30 四 | 7.89 | 7.83 | 8.38 | 8.48 | 7.59 | 7.02% | 18.34% | 1634393 | 130820万 | 74.66 | 74.66 | 31.24 | 108 | 鲁抗医药 | 2023-11-29 三 | 7.95 | 7.96 | 7.83 | 8.26 | 7.80 | -1.63% | 11.80% | 1051694 | 83863万 | 69.76 | 69.76 | 29.19 | 109 | 鲁抗医药 | 2023-11-28 二 | 7.85 | 8.33 | 7.96 | 8.26 | 7.68 | -4.44% | 16.67% | 1484826 | 117123万 | 70.92 | 70.92 | 29.68 | 110 | 鲁抗医药 | 2023-11-24 五 | 7.66 | 7.46 | 8.21 | 8.21 | 7.55 | 10.05% | 9.88% | 879843 | 70632万 | 73.15 | 73.15 | 30.61 | 111 | 鲁抗医药 | 2023-11-23 四 | 7.30 | 7.19 | 7.46 | 7.51 | 7.30 | 3.76% | 6.74% | 600183 | 44460万 | 66.46 | 66.46 | 27.81 | 112 | 鲁抗医药 | 2023-11-22 三 | 7.09 | 7.08 | 7.19 | 7.27 | 7.07 | 1.55% | 3.09% | 275068 | 19741万 | 64.06 | 64.06 | 26.81 | 113 | 鲁抗医药 | 2023-11-21 二 | 7.12 | 7.11 | 7.08 | 7.15 | 7.07 | -0.42% | 1.47% | 130931 | 9297万 | 63.08 | 63.08 | 26.4 | 114 | 鲁抗医药 | 2023-11-20 一 | 7.07 | 7.05 | 7.11 | 7.17 | 7.07 | 0.85% | 1.68% | 149266 | 10620万 | 63.34 | 63.34 | 26.51 | 115 | 鲁抗医药 | 2023-11-17 五 | 6.90 | 6.93 | 7.05 | 7.06 | 6.90 | 1.73% | 1.62% | 144683 | 10136万 | 62.81 | 62.81 | 26.28 | 116 | 鲁抗医药 | 2023-11-16 四 | 6.97 | 7.00 | 6.93 | 7.01 | 6.93 | -1.00% | 0.96% | 85926 | 5984万 | 61.74 | 61.74 | 25.84 | 117 | 鲁抗医药 | 2023-11-15 三 | 7.04 | 7.00 | 7.00 | 7.05 | 6.95 | 0.00% | 1.32% | 117719 | 8236万 | 62.36 | 62.36 | 26.1 | 118 | 鲁抗医药 | 2023-11-14 二 | 7.00 | 7.01 | 7.00 | 7.05 | 6.97 | -0.14% | 1.23% | 109994 | 7710万 | 62.36 | 62.36 | 26.1 | 119 | 鲁抗医药 | 2023-11-13 一 | 7.01 | 7.01 | 7.01 | 7.06 | 6.97 | 0.00% | 1.26% | 112386 | 7874万 | 62.45 | 62.45 | 26.14 | 120 | 鲁抗医药 | 2023-11-10 五 | 7.02 | 6.95 | 7.01 | 7.05 | 6.92 | 0.86% | 1.25% | 111773 | 7837万 | 62.45 | 62.45 | 26.14 | 121 | 鲁抗医药 | 2023-11-09 四 | 7.08 | 7.08 | 6.95 | 7.13 | 6.94 | -1.84% | 1.63% | 145134 | 10181万 | 61.92 | 61.92 | 25.91 | 122 | 鲁抗医药 | 2023-11-08 三 | 7.00 | 7.01 | 7.08 | 7.17 | 7.00 | 1.00% | 2.43% | 216449 | 15378万 | 63.08 | 63.08 | 26.4 | 123 | 鲁抗医药 | 2023-11-07 二 | 6.99 | 7.01 | 7.01 | 7.10 | 6.96 | 0.00% | 1.53% | 135964 | 9568万 | 62.45 | 62.45 | 26.14 | 124 | 鲁抗医药 | 2023-11-06 一 | 6.99 | 6.96 | 7.01 | 7.10 | 6.96 | 0.72% | 1.79% | 159716 | 11222万 | 62.45 | 62.45 | 26.14 | 125 | 鲁抗医药 | 2023-11-03 五 | 6.95 | 6.93 | 6.96 | 7.04 | 6.94 | 0.43% | 1.37% | 121774 | 8509万 | 62.01 | 62.01 | 25.95 | 126 | 鲁抗医药 | 2023-11-02 四 | 7.00 | 7.00 | 6.93 | 7.02 | 6.91 | -1.00% | 1.23% | 109327 | 7600万 | 61.74 | 61.74 | 25.84 | 127 | 鲁抗医药 | 2023-11-01 三 | 7.03 | 7.02 | 7.00 | 7.04 | 6.92 | -0.28% | 1.58% | 140548 | 9810万 | 62.36 | 62.36 | 26.1 | 128 | 鲁抗医药 | 2023-10-31 二 | 7.04 | 7.05 | 7.02 | 7.08 | 6.99 | -0.43% | 1.91% | 170234 | 11964万 | 62.54 | 62.54 | 26.17 | 129 | 鲁抗医药 | 2023-10-30 一 | 6.88 | 6.92 | 7.05 | 7.12 | 6.86 | 1.88% | 3.51% | 312846 | 22054万 | 62.81 | 62.81 | 26.28 | 130 | 鲁抗医药 | 2023-10-27 五 | 6.58 | 6.60 | 6.92 | 6.93 | 6.53 | 4.85% | 3.17% | 282009 | 19197万 | 61.65 | 61.65 | 25.8 | 131 | 鲁抗医药 | 2023-10-26 四 | 6.54 | 6.55 | 6.60 | 6.61 | 6.46 | 0.76% | 1.54% | 136949 | 8960万 | 58.8 | 58.8 | 24.61 | 132 | 鲁抗医药 | 2023-10-25 三 | 6.52 | 6.52 | 6.55 | 6.63 | 6.51 | 0.46% | 1.36% | 121583 | 7997万 | 58.36 | 58.36 | 24.42 | 133 | 鲁抗医药 | 2023-10-24 二 | 6.41 | 6.39 | 6.52 | 6.55 | 6.38 | 2.03% | 1.29% | 114846 | 7447万 | 58.09 | 58.09 | 24.31 | 134 | 鲁抗医药 | 2023-10-23 一 | 6.48 | 6.51 | 6.39 | 6.51 | 6.36 | -1.84% | 1.59% | 142084 | 9115万 | 56.93 | 56.93 | 23.82 | 135 | 鲁抗医药 | 2023-10-20 五 | 6.54 | 6.58 | 6.51 | 6.62 | 6.50 | -1.06% | 1.65% | 147196 | 9628万 | 58 | 58 | 24.27 | 136 | 鲁抗医药 | 2023-10-19 四 | 6.73 | 6.76 | 6.58 | 6.74 | 6.57 | -2.66% | 2.14% | 190708 | 12621万 | 58.62 | 58.62 | 24.53 | 137 | 鲁抗医药 | 2023-10-18 三 | 6.87 | 6.84 | 6.76 | 6.92 | 6.73 | -1.17% | 1.22% | 108734 | 7392万 | 60.23 | 60.23 | 25.2 | 138 | 鲁抗医药 | 2023-10-17 二 | 6.86 | 6.89 | 6.84 | 6.89 | 6.77 | -0.73% | 1.39% | 123595 | 8430万 | 60.94 | 60.94 | 25.5 | 139 | 鲁抗医药 | 2023-10-16 一 | 6.94 | 6.89 | 6.89 | 7.00 | 6.85 | 0.00% | 2.54% | 225901 | 15667万 | 61.38 | 61.38 | 30.58 | 140 | 鲁抗医药 | 2023-10-13 五 | 6.82 | 6.81 | 6.89 | 6.92 | 6.76 | 1.17% | 2.24% | 199484 | 13722万 | 61.38 | 61.38 | 30.58 | 141 | 鲁抗医药 | 2023-10-12 四 | 6.75 | 6.76 | 6.81 | 6.86 | 6.74 | 0.74% | 1.13% | 101115 | 6892万 | 60.67 | 60.67 | 30.23 | 142 | 鲁抗医药 | 2023-10-11 三 | 6.69 | 6.69 | 6.76 | 6.85 | 6.69 | 1.05% | 1.23% | 109801 | 7443万 | 60.23 | 60.23 | 30.01 | 143 | 鲁抗医药 | 2023-10-10 二 | 6.77 | 6.78 | 6.69 | 6.80 | 6.68 | -1.33% | 1.17% | 103872 | 6979万 | 59.6 | 59.6 | 29.69 | 144 | 鲁抗医药 | 2023-10-09 一 | 6.81 | 6.80 | 6.78 | 6.83 | 6.69 | -0.29% | 1.05% | 93743 | 6328万 | 60.4 | 60.4 | 30.09 | 145 | 鲁抗医药 | 2023-09-28 四 | 6.82 | 6.82 | 6.80 | 6.86 | 6.79 | -0.29% | 1.27% | 112670 | 7691万 | 60.45 | 60.45 | 30.12 | 146 | 鲁抗医药 | 2023-09-27 三 | 6.76 | 6.75 | 6.82 | 6.84 | 6.73 | 1.04% | 1.29% | 114404 | 7782万 | 60.63 | 60.63 | 30.21 | 147 | 鲁抗医药 | 2023-09-26 二 | 6.76 | 6.78 | 6.75 | 6.79 | 6.71 | -0.44% | 0.98% | 86732 | 5857万 | 60.01 | 60.01 | 29.9 | 148 | 鲁抗医药 | 2023-09-25 一 | 6.70 | 6.71 | 6.78 | 6.80 | 6.68 | 1.04% | 1.24% | 110282 | 7471万 | 60.28 | 60.28 | 30.03 | 149 | 鲁抗医药 | 2023-09-22 五 | 6.70 | 6.71 | 6.71 | 6.73 | 6.61 | 0.00% | 1.19% | 105758 | 7050万 | 59.65 | 59.65 | 29.72 | 150 | 鲁抗医药 | 2023-09-21 四 | 6.74 | 6.73 | 6.71 | 6.75 | 6.67 | -0.30% | 1.07% | 94929 | 6370万 | 59.65 | 59.65 | 29.72 | 151 | 鲁抗医药 | 2023-09-20 三 | 6.72 | 6.74 | 6.73 | 6.81 | 6.68 | -0.15% | 1.27% | 113241 | 7649万 | 59.83 | 59.83 | 29.81 | 152 | 鲁抗医药 | 2023-09-19 二 | 6.72 | 6.73 | 6.74 | 6.79 | 6.70 | 0.15% | 1.45% | 128681 | 8689万 | 59.92 | 59.92 | 29.85 | 153 | 鲁抗医药 | 2023-09-18 一 | 6.73 | 6.70 | 6.73 | 6.77 | 6.65 | 0.45% | 1.08% | 96417 | 6466万 | 59.83 | 59.83 | 29.81 | 154 | 鲁抗医药 | 2023-09-15 五 | 6.62 | 6.62 | 6.70 | 6.74 | 6.59 | 1.21% | 1.72% | 152787 | 10238万 | 59.57 | 59.57 | 29.68 | 155 | 鲁抗医药 | 2023-09-14 四 | 6.60 | 6.61 | 6.62 | 6.67 | 6.57 | 0.15% | 0.77% | 68894 | 4554万 | 58.85 | 58.85 | 29.32 | 156 | 鲁抗医药 | 2023-09-13 三 | 6.63 | 6.63 | 6.61 | 6.66 | 6.55 | -0.30% | 0.79% | 70384 | 4650万 | 58.77 | 58.77 | 29.28 | 157 | 鲁抗医药 | 2023-09-12 二 | 6.61 | 6.61 | 6.63 | 6.66 | 6.59 | 0.30% | 1.00% | 89255 | 5924万 | 58.94 | 58.94 | 29.37 | 158 | 鲁抗医药 | 2023-09-11 一 | 6.38 | 6.39 | 6.61 | 6.64 | 6.38 | 3.44% | 2.08% | 184717 | 12152万 | 58.77 | 58.77 | 29.28 | 159 | 鲁抗医药 | 2023-09-08 五 | 6.40 | 6.42 | 6.39 | 6.45 | 6.36 | -0.47% | 0.79% | 70203 | 4490万 | 56.81 | 56.81 | 28.3 | 160 | 鲁抗医药 | 2023-09-07 四 | 6.50 | 6.51 | 6.42 | 6.53 | 6.41 | -1.38% | 0.68% | 60085 | 3883万 | 57.08 | 57.08 | 28.44 | 161 | 鲁抗医药 | 2023-09-06 三 | 6.56 | 6.58 | 6.51 | 6.58 | 6.50 | -1.06% | 0.76% | 67664 | 4415万 | 57.88 | 57.88 | 28.83 | 162 | 鲁抗医药 | 2023-09-05 二 | 6.59 | 6.63 | 6.58 | 6.65 | 6.56 | -0.75% | 0.85% | 75124 | 4957万 | 58.5 | 58.5 | 29.14 | 163 | 鲁抗医药 | 2023-09-04 一 | 6.49 | 6.52 | 6.63 | 6.63 | 6.49 | 1.69% | 0.93% | 82829 | 5456万 | 58.94 | 58.94 | 29.37 | 164 | 鲁抗医药 | 2023-09-01 五 | 6.54 | 6.54 | 6.52 | 6.57 | 6.50 | -0.31% | 0.83% | 73605 | 4809万 | 57.96 | 57.96 | 28.88 | 165 | 鲁抗医药 | 2023-08-31 四 | 6.45 | 6.47 | 6.54 | 6.58 | 6.41 | 1.08% | 1.20% | 107043 | 6960万 | 58.14 | 58.14 | 28.97 | 166 | 鲁抗医药 | 2023-08-30 三 | 6.49 | 6.51 | 6.47 | 6.53 | 6.44 | -0.61% | 0.84% | 74584 | 4835万 | 57.52 | 57.52 | 28.66 | 167 | 鲁抗医药 | 2023-08-29 二 | 6.38 | 6.41 | 6.51 | 6.53 | 6.38 | 1.56% | 1.07% | 95341 | 6187万 | 57.88 | 57.88 | 28.83 | 168 | 鲁抗医药 | 2023-08-28 一 | 6.58 | 6.36 | 6.41 | 6.62 | 6.40 | 0.79% | 1.83% | 162778 | 10617万 | 56.99 | 56.99 | 28.39 | 169 | 鲁抗医药 | 2023-08-25 五 | 6.34 | 6.35 | 6.36 | 6.50 | 6.31 | 0.16% | 1.16% | 103546 | 6637万 | 56.54 | 56.54 | 28.17 | 170 | 鲁抗医药 | 2023-08-23 三 | 6.46 | 6.43 | 6.34 | 6.47 | 6.34 | -1.40% | 1.01% | 89528 | 5727万 | 56.36 | 56.36 | 28.08 | 171 | 鲁抗医药 | 2023-08-22 二 | 6.53 | 6.50 | 6.43 | 6.53 | 6.32 | -1.08% | 1.74% | 155052 | 9925万 | 57.16 | 57.16 | 28.48 |
|
行情刷新 | 流通股东
|