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

复星医药(600196)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
2009-11-27 19.11 19.67 19.00 19.08 162523 3135702 -0.20 -1.04%
2009-11-26 19.99 19.99 19.02 19.28 259646 5033498 -0.68 -3.41%
2009-11-25 19.77 20.09 19.22 19.96 237068 4660052 0.17 0.86%
2009-11-24 21.20 21.28 19.71 19.79 317662 6529375 -1.40 -6.61%
2009-11-23 20.75 21.20 20.70 21.19 205734 4312469 0.36 1.73%
2009-11-20 21.16 21.16 20.80 20.83 186554 3899885 -0.36 -1.70%
2009-11-19 21.46 21.73 21.01 21.19 244134 5194264 0.05 0.24%
2009-11-17 21.14 21.34 20.75 21.14 218515 4585651 0.06 0.28%
2009-11-16 21.10 21.38 20.81 21.08 259963 5474473 0.13 0.62%
2009-11-13 20.68 21.25 20.45 20.95 244399 5104279 0.29 1.40%
2009-11-12 20.02 20.98 20.02 20.66 327407 6733250 0.75 3.77%
2009-11-11 19.80 20.11 19.62 19.91 137856 2745476 0.11 0.56%
2009-11-10 19.80 20.18 19.58 19.80 196463 3918049 0.06 0.30%
2009-11-09 19.90 19.93 19.36 19.74 160803 3139461 0.10 0.51%
2009-11-06 20.24 20.38 19.50 19.64 300798 5990110 -0.48 -2.39%
2009-11-05 19.98 20.65 19.88 20.12 328147 6677082 0.17 0.85%
2009-11-04 19.77 20.12 19.23 19.95 340713 6679354 0.19 0.96%
2009-11-03 19.98 20.15 19.40 19.76 404541 7987461 0.09 0.46%
2009-11-02 18.51 19.83 18.30 19.67 476387 9223844 1.13 6.09%
2009-10-30 18.51 18.75 18.15 18.54 270391 4995398 0.28 1.53%
2009-10-29 18.40 18.87 18.00 18.26 318110 5880334 -0.46 -2.46%
2009-10-28 18.05 18.88 17.93 18.72 353335 6511514 0.65 3.60%
2009-10-27 18.08 18.39 17.75 18.07 297537 5389314 -0.01 -0.06%
2009-10-26 17.78 18.24 17.61 18.08 308732 5549582 0.57 3.25%
2009-10-23 17.49 17.77 17.30 17.51 229305 4027431 0.15 0.86%
2009-10-22 17.16 17.56 16.90 17.36 245547 4233770 0.18 1.05%
2009-10-21 17.65 17.75 17.15 17.18 288994 5050364 -0.34 -1.94%
2009-10-20 18.19 18.35 17.28 17.52 593330 10490726 -0.22 -1.24%
2009-10-19 17.82 17.83 16.08 17.74 270664 4760415 -0.13 -0.73%
2009-10-16 17.34 17.88 17.10 17.87 325898 5705409 0.56 3.23%
2009-10-15 17.02 17.65 17.01 17.31 268403 4676315 0.32 1.88%
2009-10-14 17.02 17.28 16.78 16.99 150541 2567273 -0.09 -0.53%
2009-10-13 17.20 17.22 16.76 17.08 134951 2292797 -0.15 -0.87%
2009-10-12 16.35 17.31 16.22 17.23 237731 4009956 0.79 4.80%
2009-10-09 16.03 16.56 16.02 16.44 138450 2258306 0.51 3.20%
2009-09-30 15.71 16.05 15.57 15.93 114584 1816095 0.38 2.44%
2009-09-29 16.08 16.18 15.45 15.55 112594 1776900 -0.46 -2.87%
2009-09-28 16.18 16.27 15.90 16.01 163695 2633635 -0.05 -0.31%
2009-09-25 16.21 16.44 15.65 16.06 199058 3184281 -0.11 -0.68%
N 2009-09-24 16.35 16.58 15.90 16.17 291526 4718770 -0.28 -1.70%
N 2009-09-23 18.20 18.32 16.41 16.45 482010 8119404 -1.78 -9.76%
N 2009-09-22 18.44 18.83 17.82 18.23 243980 4457478 0.03 0.17%
N 2009-09-21 17.83 18.42 17.68 18.20 237741 4313762 0.37 2.08%
2009-09-18 17.84 18.49 17.66 17.83 271643 4914114 -0.01 -0.06%
2009-09-17 17.53 18.00 17.42 17.84 241310 4278306 0.36 2.06%
2009-09-16 17.86 18.01 17.37 17.48 183181 3219441 -0.54 -3.00%
2009-09-15 18.39 18.39 17.70 18.02 251860 4543571 0.01 0.06%
2009-09-14 17.98 18.50 17.52 18.01 377976 6811672 0.15 0.84%
N 2009-09-11 18.12 18.23 17.28 17.86 353284 6265857 0.41 2.35%
N 2009-09-10 18.25 18.25 17.38 17.45 130618 2315529 -0.60 -3.32%
2009-09-09 17.81 18.40 17.48 18.05 228823 4116160 0.17 0.95%
2009-09-08 18.18 18.27 17.62 17.88 205416 3684073 -0.42 -2.29%
N 2009-09-07 18.50 19.10 17.90 18.30 498018 9244025 0.30 1.67%
N 2009-09-04 16.70 18.12 16.55 18.00 204518 3551562 1.21 7.21%
2009-09-03 16.40 17.08 16.20 16.79 201736 3345443 0.35 2.13%
2009-09-02 15.65 16.65 15.52 16.44 159763 2571758 0.73 4.65%
2009-09-01 16.08 16.78 15.65 15.71 159163 2589724 -0.40 -2.48%
2009-08-31 17.04 17.30 16.08 16.11 205233 3406024 -0.92 -5.40%
N 2009-08-28 17.80 18.16 16.99 17.03 175228 3019650 -1.01 -5.60%
N 2009-08-27 17.51 18.65 17.31 18.04 284529 5187120 0.39 2.21%
2009-08-26 17.30 17.83 16.94 17.65 162411 2821440 0.13 0.74%
2009-08-25 17.05 17.59 16.82 17.52 325733 5582616 0.43 2.52%
N 2009-08-24 16.32 17.64 16.17 17.09 343164 5840796 0.96 5.95%
2009-08-21 15.19 16.38 15.06 16.13 201205 3186754 0.94 6.19%
2009-08-20 14.49 15.21 14.29 15.19 147419 2196920 0.74 5.12%
N 2009-08-19 14.75 15.29 14.33 14.45 117784 1750350 -0.37 -2.50%
2009-08-18 14.77 15.03 14.50 14.82 74859 1106271 0.04 0.27%
2009-08-17 15.30 15.78 14.65 14.78 107048 1625751 -0.69 -4.46%
N 2009-08-14 15.29 16.18 15.18 15.47 135373 2110051 0.21 1.38%
N 2009-08-13 15.41 15.67 15.11 15.26 101265 1559757 -0.31 -1.99%
N 2009-08-12 16.24 16.24 15.30 15.57 137502 2161648 -0.74 -4.54%
2009-08-11 16.70 16.81 16.10 16.31 105607 1732601 -0.25 -1.51%
2009-08-10 16.21 16.93 16.21 16.56 183839 3038520 0.49 3.05%
N 2009-08-07 16.30 16.57 15.82 16.07 179805 2909421 -0.18 -1.11%
N 2009-08-06 16.40 16.86 16.20 16.25 198128 3272740 -0.32 -1.93%
2009-08-05 16.01 16.88 15.99 16.57 282917 4666907 0.47 2.92%
2009-08-04 15.68 16.25 15.26 16.10 225074 3538480 0.46 2.94%
2009-08-03 15.40 15.70 15.22 15.64 218674 3407146 0.16 1.03%
2009-07-31 14.90 15.86 14.73 15.48 324457 5011632 0.79 5.38%
N 2009-07-30 14.22 14.72 14.00 14.69 158140 2277150 0.51 3.60%
N 2009-07-29 14.86 15.00 13.81 14.18 191486 2768466 -0.64 -4.32%
2009-07-28 14.55 14.84 14.45 14.82 154848 2274643 0.27 1.86%
N 2009-07-27 14.44 14.70 14.44 14.55 133980 1951414 0.12 0.83%
2009-07-24 14.75 14.82 14.26 14.43 116590 1695992 -0.26 -1.77%
2009-07-23 14.49 14.75 14.40 14.69 141714 2070822 0.29 2.01%
N 2009-07-22 14.37 14.56 14.36 14.40 133392 1925346 0.03 0.21%
2009-07-21 14.73 14.74 14.35 14.37 135583 1964145 -0.32 -2.18%
2009-07-20 14.70 14.81 14.60 14.69 153326 2249495 0.06 0.41%
2009-07-17 14.65 14.80 14.52 14.63 93379 1363846 -0.08 -0.54%
2009-07-16 14.91 15.15 14.61 14.71 110003 1620532 -0.20 -1.34%
2009-07-15 15.04 15.39 14.89 14.91 184115 2785534 -0.08 -0.53%
N 2009-07-14 14.99 15.11 14.82 14.99 143062 2139675 0.21 1.42%
2009-07-10 14.90 14.95 14.58 14.78 126668 1864614 -0.09 -0.60%
N 2009-07-09 14.78 15.02 14.61 14.87 130020 1928701 0.09 0.61%
N 2009-07-08 14.69 15.34 14.65 14.78 290667 4323159 0.55 3.87%
N 2009-07-07 14.01 14.45 14.00 14.23 141149 2017791 0.23 1.64%
2009-07-06 14.20 14.22 13.95 14.00 195957 2751485 -0.12 -0.85%
N 2009-07-03 14.30 14.48 13.99 14.12 165888 2345126 -0.19 -1.33%
N 2009-07-02 14.30 14.40 14.00 14.31 97924 1393239 0.11 0.78%
2009-07-01 14.47 14.63 13.98 14.20 152049 2162599 -0.29 -2.00%
N 2009-06-30 14.48 14.80 14.40 14.49 101744 1483692 0.02 0.14%
N 2009-06-29 15.22 15.22 14.30 14.47 139716 2033683 -0.58 -3.85%
2009-06-25 15.19 15.25 14.95 15.05 54628 823280 -0.01 -0.07%
2009-06-24 14.95 15.09 14.78 15.06 83600 1244998 -0.04 -0.27%
N 2009-06-23 14.80 15.22 14.66 15.10 135684 2018841 0.10 0.67%
2009-06-22 15.18 15.21 14.80 15.00 122924 1838831 -0.28 -1.83%
2009-06-19 15.34 15.58 15.08 15.28 117972 1804883 -0.07 -0.46%
2009-06-18 15.29 15.54 15.01 15.35 120672 1836300 0.01 0.07%
2009-06-17 15.28 15.61 15.05 15.34 109718 1683972 0.01 0.07%
2009-06-16 15.18 15.59 15.08 15.33 90753 1393745 0.02 0.13%
2009-06-15 14.76 15.40 14.65 15.31 164029 2468375 0.48 3.24%
N 2009-06-12 15.15 15.61 14.63 14.83 222871 3389480 -0.32 -2.11%
2009-06-11 14.38 15.47 14.26 15.15 336199 5043111 0.72 4.99%
2009-06-10 14.31 14.55 14.21 14.43 135477 1945777 0.13 0.91%
N 2009-06-09 14.30 14.42 14.00 14.30 81344 1152108 -0.14 -0.97%
N 2009-06-08 14.50 14.75 14.16 14.44 109911 1581667 0.03 0.21%
2009-06-05 14.28 14.55 14.11 14.41 141132 2022666 0.24 1.69%
2009-06-04 14.40 14.47 14.09 14.17 196418 2804468 -0.51 -3.47%
2009-06-03 14.65 14.85 14.37 14.68 189025 2752043 -0.06 -0.41%
2009-06-02 14.45 14.80 14.25 14.74 238438 3459776 0.34 2.36%
N 2009-06-01 14.15 14.65 14.15 14.40 279698 4048413 0.41 2.93%