证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中国医药(600056)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 26.59 28.28 25.80 28.16 78976 2130560 1.46 5.47%
2009-11-24 28.95 29.00 26.50 26.70 70468 1965423 -2.27 -7.84%
2009-11-23 28.18 29.01 27.55 28.97 68232 1928720 0.49 1.72%
2009-11-20 28.40 29.97 27.90 28.48 87082 2517685 -0.07 -0.24%
2009-11-19 28.00 29.00 27.60 28.55 86905 2468165 0.13 0.46%
2009-11-18 28.21 29.30 27.45 28.42 132516 3729560 0.48 1.72%
2009-11-17 25.50 27.94 25.11 27.94 140240 3762613 2.54 10.00%
2009-11-16 25.66 25.99 25.01 25.40 69711 1768861 0.15 0.59%
2009-11-13 24.63 25.67 24.53 25.25 61979 1558950 0.43 1.73%
2009-11-12 24.68 25.08 24.21 24.82 59747 1472098 0.31 1.26%
2009-11-11 24.70 25.07 24.08 24.51 63999 1563368 -0.21 -0.85%
2009-11-10 23.57 25.70 23.55 24.72 121351 2997355 1.25 5.33%
2009-11-09 23.52 24.00 23.00 23.47 54397 1275672 0.00 0.00%
2009-11-06 24.10 24.45 23.40 23.47 67972 1614246 -0.21 -0.89%
2009-11-05 23.10 24.20 23.10 23.68 74145 1755209 -0.20 -0.84%
2009-11-04 23.50 24.30 22.77 23.88 114453 2677771 0.17 0.72%
2009-11-03 24.50 24.80 23.30 23.71 142741 3400333 -0.62 -2.55%
2009-11-02 21.85 24.40 21.56 24.33 180023 4222651 2.13 9.60%
2009-10-30 22.00 22.89 21.11 22.20 173010 3808929 0.02 0.09%
2009-10-29 21.40 22.98 21.36 22.18 208809 4616482 0.82 3.84%
2009-10-28 21.50 22.50 20.48 21.36 269200 5803761 0.38 1.81%
2009-10-27 19.50 20.98 19.11 20.98 275400 5523562 1.91 10.02%
2009-10-26 17.56 19.07 17.56 19.07 185085 3467880 1.73 9.98%
2009-10-23 17.21 17.71 17.20 17.34 63713 1109266 0.13 0.76%
2009-10-22 17.54 17.54 17.20 17.21 50537 875149 -0.35 -1.99%
2009-10-21 17.93 17.98 17.51 17.56 63907 1128530 -0.42 -2.34%
2009-10-20 18.21 18.21 17.80 17.98 69426 1245980 -0.22 -1.21%
2009-10-19 17.73 18.23 17.73 18.20 81562 1464463 0.52 2.94%
2009-10-16 17.54 17.97 17.21 17.68 69536 1225505 0.25 1.43%
2009-10-15 17.57 17.66 17.13 17.43 51975 903798 -0.05 -0.29%
2009-10-14 17.89 17.99 17.28 17.48 72858 1284670 -0.02 -0.11%
2009-10-13 16.82 17.73 16.69 17.50 61830 1069272 0.48 2.82%
2009-10-12 17.06 17.19 16.50 17.02 58991 996158 0.02 0.12%
2009-10-09 16.50 17.23 16.40 17.00 71161 1198339 0.75 4.62%
2009-09-30 15.81 16.35 15.75 16.25 65110 1045586 0.61 3.90%
2009-09-29 16.38 16.57 15.35 15.64 76177 1204388 -0.78 -4.75%
2009-09-28 17.10 17.49 16.31 16.42 65005 1098499 -0.60 -3.52%
2009-09-25 17.80 18.05 16.88 17.02 85018 1472640 -1.18 -6.48%
2009-09-24 17.45 18.65 17.30 18.20 126189 2260306 0.71 4.06%
2009-09-23 18.02 18.24 17.20 17.49 119560 2112750 -0.85 -4.63%
2009-09-22 18.98 19.23 18.20 18.34 149191 2782292 -0.94 -4.88%
N 2009-09-21 19.10 20.50 17.19 19.28 285220 5540537 0.18 0.94%
N 2009-09-18 17.88 19.10 17.61 19.10 262862 4890541 1.74 10.02%
N 2009-09-17 15.92 17.36 15.92 17.36 194888 3346912 1.58 10.01%
N 2009-09-16 15.60 15.94 15.51 15.78 51748 816234 0.09 0.57%
2009-09-14 15.58 15.83 15.35 15.69 48720 760273 0.25 1.62%
2009-09-11 15.15 15.48 15.15 15.44 38627 592733 0.30 1.98%
2009-09-10 15.20 15.41 15.12 15.14 22256 339448 -0.17 -1.11%
2009-09-09 15.42 15.42 15.11 15.31 36606 558410 -0.13 -0.84%
2009-09-08 15.45 15.50 15.00 15.44 36622 560396 0.02 0.13%
2009-09-07 15.12 15.85 15.12 15.42 78216 1217828 0.41 2.73%
2009-09-04 14.72 15.03 14.56 15.01 37968 563784 0.30 2.04%
2009-09-03 14.16 14.87 14.06 14.71 38123 551439 0.60 4.25%
2009-09-02 13.88 14.19 13.80 14.11 24927 349384 0.10 0.71%
2009-09-01 13.88 14.32 13.77 14.01 33069 465910 0.04 0.29%
2009-08-31 15.20 15.20 13.93 13.97 47841 690170 -1.31 -8.57%
N 2009-08-28 16.10 16.15 15.24 15.28 55301 859687 -0.96 -5.91%
N 2009-08-27 16.07 16.70 15.92 16.24 92569 1515507 0.24 1.50%
2009-08-26 15.79 16.35 15.60 16.00 73282 1176149 0.09 0.57%
2009-08-25 15.80 15.98 15.21 15.91 70711 1103815 0.01 0.06%
2009-08-24 15.19 15.95 15.02 15.90 69906 1090587 0.77 5.09%
2009-08-21 14.84 15.25 14.67 15.13 40841 612019 0.22 1.48%
2009-08-20 14.52 14.97 14.30 14.91 36209 530566 0.44 3.04%
2009-08-19 14.74 15.38 14.40 14.47 54201 811677 -0.26 -1.76%
2009-08-18 14.21 14.77 14.19 14.73 29975 435201 0.42 2.94%
2009-08-17 14.75 15.15 14.30 14.31 40962 605615 -0.55 -3.70%
2009-08-14 15.56 15.56 14.81 14.86 41650 628282 -0.70 -4.50%
2009-08-13 15.42 15.67 15.20 15.56 43588 674305 0.14 0.91%
2009-08-12 16.46 16.50 15.10 15.42 76820 1215516 -1.19 -7.16%
2009-08-11 17.17 17.17 16.40 16.61 85621 1425169 -0.57 -3.32%
N 2009-08-10 16.26 17.28 16.26 17.18 119310 2017097 1.00 6.18%
2009-08-07 15.80 16.59 15.59 16.18 82179 1323556 0.47 2.99%
2009-08-06 15.82 16.07 15.42 15.71 46571 734647 -0.24 -1.50%
2009-08-05 15.62 16.20 15.62 15.95 73511 1172949 0.34 2.18%
2009-08-04 15.57 15.61 15.20 15.61 37886 583426 0.10 0.65%
2009-08-03 15.22 15.56 15.06 15.51 38591 593641 0.32 2.11%
2009-07-31 14.91 15.23 14.75 15.19 34783 522392 0.29 1.95%
2009-07-30 14.78 15.08 14.53 14.90 30217 448223 0.16 1.08%
N 2009-07-29 15.78 15.78 14.38 14.74 50878 775490 -1.03 -6.53%
2009-07-28 15.36 15.85 15.22 15.77 53823 837180 0.36 2.34%
2009-07-27 15.23 15.46 15.15 15.41 41158 631082 0.21 1.38%
2009-07-24 15.45 15.50 14.95 15.20 45787 697630 -0.25 -1.62%
2009-07-23 15.30 15.49 15.20 15.45 27826 426785 0.17 1.11%
N 2009-07-22 15.15 15.40 15.15 15.28 37227 566887 0.10 0.66%
N 2009-07-21 15.65 15.85 15.15 15.18 41994 653325 -0.40 -2.57%
2009-07-20 15.37 15.64 15.36 15.58 36083 560545 0.23 1.50%
2009-07-17 15.39 15.47 15.24 15.35 25069 384299 0.01 0.07%
2009-07-16 15.67 15.83 15.32 15.34 46302 713491 -0.29 -1.85%
2009-07-15 15.63 16.20 15.52 15.63 67423 1069772 0.01 0.06%
N 2009-07-14 15.50 15.66 15.39 15.62 41407 642781 0.12 0.77%
2009-07-13 15.39 15.68 15.18 15.50 50685 784196 0.07 0.45%
2009-07-10 15.43 15.59 15.05 15.43 68030 1041100 0.03 0.20%
2009-07-09 15.03 15.60 14.99 15.40 83504 1287012 0.34 2.26%
N 2009-07-08 14.61 15.09 14.54 15.06 57326 850955 0.45 3.08%
2009-07-06 14.62 14.95 14.48 14.61 30371 445099 0.09 0.62%
2009-07-03 14.67 14.67 14.36 14.52 25877 374783 -0.18 -1.22%
2009-07-02 14.50 14.77 14.42 14.70 38679 564360 0.24 1.66%
2009-07-01 14.41 14.47 14.23 14.46 20379 292727 0.05 0.35%
2009-06-30 14.65 14.78 14.34 14.41 21580 311641 -0.16 -1.10%
2009-06-29 14.34 14.99 14.31 14.57 28698 419245 0.22 1.53%
N 2009-06-26 14.20 14.40 14.16 14.35 20008 285688 0.20 1.41%
2009-06-25 14.30 14.40 14.13 14.15 22980 326567 -0.21 -1.46%
N 2009-06-24 14.25 14.38 14.08 14.36 25203 358928 0.11 0.77%
2009-06-23 14.16 14.35 14.10 14.25 25400 361145 -0.08 -0.56%
2009-06-22 14.85 14.85 14.32 14.33 49124 710859 -0.50 -3.37%
N 2009-06-19 15.02 15.35 14.80 14.83 64132 964429 -0.19 -1.26%
N 2009-06-18 14.83 15.34 14.70 15.02 93878 1410561 0.32 2.18%
2009-06-17 14.07 15.00 14.00 14.70 90781 1319891 0.75 5.38%
2009-06-16 13.90 14.08 13.80 13.95 16249 226523 -0.04 -0.29%
2009-06-15 14.17 14.23 13.74 13.99 36733 511959 -0.18 -1.27%
2009-06-12 14.31 14.62 14.03 14.17 50260 724513 -0.10 -0.70%
2009-06-11 14.25 14.35 14.06 14.27 25214 358714 0.00 0.00%
2009-06-10 14.30 14.33 14.02 14.27 25962 368456 0.02 0.14%
2009-06-09 14.53 14.63 14.00 14.25 33720 481480 -0.25 -1.72%
2009-06-08 14.30 14.60 14.20 14.50 56888 822175 0.21 1.47%
2009-06-05 14.16 14.32 13.90 14.29 51085 722403 0.14 0.99%
2009-06-04 13.92 14.15 13.81 14.15 29790 415600 0.21 1.51%
2009-06-03 14.01 14.09 13.78 13.94 27693 384699 -0.07 -0.50%
2009-06-02 13.91 14.23 13.89 14.01 27396 385617 0.10 0.72%
2009-06-01 13.77 13.95 13.68 13.91 25722 355360 0.22 1.61%
N 2009-05-27 13.70 13.87 13.52 13.69 18082 247136 0.03 0.22%
2009-05-26 13.69 14.04 13.65 13.66 21440 297380 -0.09 -0.66%
2009-05-25 13.60 13.90 13.30 13.75 23171 313722 -0.18 -1.29%