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

浙江医药(600216)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 34.05 34.65 33.60 34.46 63235 2159800 0.41 1.20%
2009-11-24 35.75 36.04 34.00 34.05 123617 4367393 -1.68 -4.70%
2009-11-23 34.63 36.19 34.31 35.73 118680 4147525 1.06 3.06%
2009-11-20 35.50 35.50 34.53 34.67 60165 2093179 -0.69 -1.95%
2009-11-19 35.75 35.80 35.17 35.36 58534 2073036 -0.28 -0.79%
2009-11-18 34.63 35.69 34.49 35.64 89742 3136446 1.01 2.92%
2009-11-17 35.19 35.34 34.40 34.63 65110 2264915 -0.43 -1.23%
2009-11-16 34.58 35.10 34.50 35.06 97040 3382680 0.66 1.92%
2009-11-13 34.40 34.95 34.02 34.40 80780 2783834 0.17 0.50%
2009-11-12 34.58 34.65 34.10 34.23 57095 1953953 -0.17 -0.49%
2009-11-11 34.92 34.92 34.15 34.40 40341 1390812 -0.39 -1.12%
2009-11-10 35.10 35.20 34.60 34.79 46489 1616898 -0.07 -0.20%
2009-11-09 34.99 35.00 34.13 34.86 48536 1672162 0.01 0.03%
2009-11-06 35.71 35.88 34.77 34.85 54348 1908717 -0.60 -1.69%
2009-11-05 35.61 36.27 35.26 35.45 42240 1509035 0.05 0.14%
2009-11-04 35.40 35.60 34.95 35.40 37401 1317665 -0.17 -0.48%
2009-11-03 35.52 35.99 34.68 35.57 69726 2457935 0.10 0.28%
2009-11-02 32.99 35.79 32.80 35.47 129527 4518894 2.05 6.13%
2009-10-30 32.35 33.58 31.81 33.42 105424 3477695 1.67 5.26%
2009-10-29 31.90 32.78 31.35 31.75 37981 1223512 -0.57 -1.76%
2009-10-28 32.96 33.29 31.16 32.32 74963 2410804 -0.30 -0.92%
2009-10-27 32.82 33.29 32.33 32.62 64977 2137864 -0.20 -0.61%
2009-10-26 31.99 33.10 31.95 32.82 114238 3724228 1.19 3.76%
2009-10-23 31.06 31.69 31.06 31.63 43416 1367254 0.57 1.83%
2009-10-22 31.46 31.46 31.00 31.06 24237 755236 -0.05 -0.16%
2009-10-21 31.80 31.80 31.10 31.11 41038 1286224 -0.76 -2.38%
2009-10-20 31.96 31.98 31.20 31.87 58361 1835350 0.08 0.25%
2009-10-19 32.20 32.20 31.53 31.79 53774 1706914 -0.12 -0.38%
2009-10-16 31.70 32.26 31.25 31.91 58296 1850201 0.27 0.85%
2009-10-15 31.80 31.90 31.21 31.64 45733 1440372 0.46 1.48%
2009-10-14 30.95 31.88 30.95 31.18 59556 1880354 0.33 1.07%
2009-10-13 30.77 31.08 30.43 30.85 33870 1041214 0.13 0.42%
2009-10-12 31.10 31.30 30.57 30.72 43871 1350586 0.30 0.99%
2009-10-09 29.81 30.55 29.41 30.42 40701 1226513 1.02 3.47%
2009-09-30 29.22 30.15 29.17 29.40 28716 850617 0.31 1.07%
2009-09-29 30.30 30.30 28.36 29.09 39311 1150664 -0.63 -2.12%
2009-09-28 28.40 30.70 28.40 29.72 75864 2268100 1.59 5.65%
2009-09-25 27.92 28.55 27.50 28.13 28740 810249 0.21 0.75%
2009-09-24 29.15 29.36 27.10 27.92 63366 1774330 -1.18 -4.05%
2009-09-23 30.08 30.79 28.91 29.10 56743 1671745 -1.33 -4.37%
2009-09-22 30.61 31.46 30.38 30.43 47921 1483189 -0.32 -1.04%
N 2009-09-21 29.80 30.85 29.60 30.75 48709 1477562 0.63 2.09%
2009-09-18 31.20 31.21 29.90 30.12 66093 2018665 -0.89 -2.87%
2009-09-17 30.68 31.18 30.55 31.01 51795 1596836 0.21 0.68%
2009-09-16 31.70 31.90 30.15 30.80 74661 2297244 -0.82 -2.59%
2009-09-15 31.91 32.30 31.45 31.62 56350 1790317 -0.41 -1.28%
2009-09-14 30.82 32.20 30.50 32.03 65693 2072555 1.17 3.79%
2009-09-11 30.65 31.20 30.50 30.86 43685 1347902 0.13 0.42%
2009-09-10 31.10 31.45 30.55 30.73 29492 912854 -0.42 -1.35%
2009-09-09 31.40 31.58 30.02 31.15 52522 1622150 -0.21 -0.67%
2009-09-08 31.28 32.08 30.70 31.36 61010 1917195 0.16 0.51%
2009-09-07 30.80 32.01 30.79 31.20 79187 2492683 0.46 1.50%
2009-09-04 30.59 31.54 30.30 30.74 67035 2068725 0.14 0.46%
N 2009-09-03 29.00 30.95 29.00 30.60 72346 2190078 1.59 5.48%
2009-09-02 28.00 29.27 27.88 29.01 33313 958610 0.68 2.40%
2009-09-01 28.81 29.40 27.90 28.33 38420 1106150 -0.48 -1.67%
N 2009-08-31 30.30 30.30 28.80 28.81 55944 1639242 -1.95 -6.34%
2009-08-28 32.30 32.30 30.61 30.76 60769 1888367 -1.57 -4.86%
N 2009-08-27 31.80 33.25 31.70 32.33 84395 2752797 0.56 1.76%
N 2009-08-26 30.70 32.67 30.60 31.77 84866 2717267 1.27 4.16%
N 2009-08-25 31.60 31.60 29.80 30.50 83992 2552795 -1.30 -4.09%
N 2009-08-24 30.00 32.00 30.00 31.80 86320 2708548 1.72 5.72%
2009-08-21 28.70 30.29 28.06 30.08 62561 1824054 1.59 5.58%
2009-08-20 27.93 28.61 27.30 28.49 46316 1299585 0.74 2.67%
2009-08-19 28.28 29.42 27.20 27.75 72316 2057227 -0.52 -1.84%
2009-08-18 27.40 28.48 27.03 28.27 46337 1282444 0.86 3.14%
2009-08-17 28.28 29.45 27.12 27.41 67021 1891710 -1.40 -4.86%
2009-08-14 30.20 30.40 28.52 28.81 62987 1842546 -1.77 -5.79%
N 2009-08-13 31.39 31.70 29.97 30.58 67990 2066852 -0.77 -2.46%
2009-08-12 31.24 32.80 30.80 31.35 95543 3060057 0.14 0.45%
2009-08-11 31.30 31.90 30.51 31.21 55016 1719435 0.03 0.10%
N 2009-08-10 32.78 33.33 30.05 31.18 100236 3124743 -0.60 -1.89%
N 2009-08-07 32.73 33.78 31.51 31.78 156207 5119411 -0.12 -0.38%
N 2009-08-06 29.00 31.90 28.71 31.90 193537 5947174 2.90 10.00%
2009-08-05 27.87 29.07 27.87 29.00 106055 3050675 1.20 4.32%
2009-08-04 28.45 28.45 27.58 27.80 50210 1395207 -0.50 -1.77%
2009-08-03 27.68 28.50 27.02 28.30 77995 2172019 0.92 3.36%
2009-07-31 27.00 27.45 26.62 27.38 69823 1898244 0.38 1.41%
2009-07-30 27.30 27.50 26.00 27.00 69417 1861678 -0.01 -0.04%
2009-07-29 28.80 28.80 25.96 27.01 91926 2533869 -1.76 -6.12%
2009-07-28 27.75 29.06 27.68 28.77 104179 2981963 0.92 3.30%
2009-07-27 27.40 27.96 27.26 27.85 95343 2641126 0.89 3.30%
2009-07-24 27.52 27.66 26.51 26.96 59185 1594631 -0.54 -1.96%
2009-07-23 27.04 27.50 26.60 27.50 69970 1889558 0.62 2.31%
2009-07-22 27.04 27.48 26.75 26.88 61940 1674194 -0.17 -0.63%
2009-07-21 27.98 28.10 26.90 27.05 87066 2375053 -0.88 -3.15%
2009-07-20 27.20 28.54 27.16 27.93 83222 2331056 0.93 3.44%
2009-07-17 27.08 27.67 26.81 27.00 51787 1407462 -0.11 -0.41%
N 2009-07-16 28.20 28.44 26.89 27.11 126219 3422841 -0.91 -3.25%
N 2009-07-15 28.21 28.90 27.80 28.02 68216 1932556 0.09 0.32%
2009-07-14 28.19 28.40 27.60 27.93 61997 1735556 -0.06 -0.21%
2009-07-13 26.60 28.00 26.47 27.99 103063 2839720 1.23 4.60%
2009-07-10 26.18 26.88 25.65 26.76 108406 2858083 0.68 2.61%
2009-07-09 25.83 26.50 25.63 26.08 59056 1541779 0.48 1.88%
2009-07-08 25.69 25.89 25.13 25.60 49974 1273011 -0.08 -0.31%
2009-07-07 25.11 26.50 24.75 25.68 95338 2463314 0.54 2.15%
2009-07-06 26.00 26.00 24.48 25.14 166804 4201540 -0.85 -3.27%
2009-07-03 26.24 26.58 25.61 25.99 74309 1929494 -0.17 -0.65%
2009-07-02 26.62 27.20 25.91 26.16 78571 2064792 -0.30 -1.13%
2009-07-01 26.65 26.95 26.10 26.46 67293 1771563 -0.18 -0.68%
N 2009-06-30 26.50 27.60 26.00 26.64 98573 2648605 0.39 1.49%
2009-06-26 25.80 26.68 25.78 26.25 68740 1811334 0.47 1.82%
2009-06-25 25.60 26.51 25.41 25.78 75019 1950851 0.11 0.43%
2009-06-24 24.62 25.90 24.40 25.67 106122 2688779 1.05 4.26%
2009-06-23 23.05 25.09 23.05 24.62 128732 3143939 1.17 4.99%
2009-06-22 24.35 24.54 23.23 23.45 78357 1855675 -0.71 -2.94%
2009-06-19 25.15 25.20 24.15 24.16 85049 2101719 -0.81 -3.24%
2009-06-18 23.88 25.45 23.40 24.97 115839 2804767 1.21 5.09%
2009-06-17 23.70 23.96 23.21 23.76 72361 1702755 -0.01 -0.04%
N 2009-06-16 23.89 23.99 23.15 23.77 70780 1666371 -0.25 -1.04%
2009-06-15 24.55 24.97 23.26 24.02 108886 2603814 -0.32 -1.31%
2009-06-12 24.40 25.20 24.01 24.34 120604 2983578 -0.19 -0.78%
2009-06-11 23.12 24.65 23.10 24.53 164552 3946014 1.45 6.28%
2009-06-10 22.92 23.95 22.92 23.08 127473 2985797 0.17 0.74%
2009-06-09 23.67 23.78 22.03 22.91 179209 4071090 -0.67 -2.84%
2009-06-08 22.80 24.10 22.80 23.58 207097 4900820 0.93 4.11%
2009-06-05 21.56 23.22 21.31 22.65 219827 4938035 1.14 5.30%
2009-06-04 21.20 21.89 21.00 21.51 175166 3767328 0.39 1.85%
2009-06-03 21.15 21.49 20.72 21.12 208914 4417506 -0.02 -0.10%
2009-06-02 19.93 21.58 19.93 21.14 268084 5577559 1.32 6.66%
2009-06-01 19.20 20.12 19.20 19.82 191520 3778293 0.70 3.66%
2009-05-27 19.78 19.80 19.02 19.12 178263 3454589 -1.13 -5.58%
2009-05-26 19.95 20.50 19.70 20.25 245289 4945021 0.30 1.50%