上海医药(600849)每日行情

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	14.00	14.75	13.90	14.24	140035	2010437	0.10	0.71%
2009-11-26	14.88	15.15	14.00	14.14	185231	2703285	-0.71	-4.78%
2009-11-25	14.75	14.95	14.28	14.85	189048	2773403	0.05	0.34%
2009-11-24	15.80	15.80	14.74	14.80	259671	3977368	-0.87	-5.55%
2009-11-23	15.75	15.75	15.46	15.67	206730	3216804	-0.15	-0.95%
2009-11-20	16.00	16.00	15.72	15.82	211305	3348216	-0.33	-2.04%
2009-11-19	15.47	16.50	15.47	16.15	446916	7171434	0.70	4.53%
2009-11-18	15.60	15.70	15.31	15.45	195131	3015668	-0.20	-1.28%
2009-11-17	15.49	15.79	15.21	15.65	275509	4278302	0.30	1.95%
2009-11-16	15.20	15.49	15.10	15.35	218637	3335530	0.16	1.05%
2009-11-13	15.10	15.28	14.88	15.19	136475	2064122	0.10	0.66%
2009-11-12	15.10	15.21	14.98	15.09	131528	1979984	0.01	0.07%
2009-11-11	15.29	15.29	14.91	15.08	201925	3042060	-0.30	-1.95%
2009-11-10	15.35	15.77	15.31	15.38	232832	3617205	0.03	0.20%
2009-11-09	15.83	15.83	15.10	15.35	243839	3737433	-0.32	-2.04%
2009-11-06	16.40	16.78	15.61	15.67	611524	9881254	0.28	1.82%
2009-11-04	15.57	15.81	15.26	15.39	417239	6449014	-0.18	-1.16%
2009-11-03	16.02	16.02	15.13	15.57	503964	7819852	-0.24	-1.52%
2009-11-02	14.15	15.81	14.00	15.81	785506	12148569	1.44	10.02%
2009-10-30	14.50	14.66	13.95	14.37	225267	3232789	0.17	1.20%
2009-10-29	13.90	14.73	13.76	14.20	220677	3178886	0.16	1.14%
2009-10-28	14.34	14.49	13.86	14.04	157207	2214988	-0.27	-1.89%
2009-10-27	14.80	14.80	14.29	14.31	234099	3387032	-0.62	-4.15%
2009-10-26	14.70	15.06	14.58	14.93	339282	5047284	0.46	3.18%
2009-10-23	14.48	14.65	14.32	14.47	205677	2971795	0.01	0.07%
2009-10-22	14.48	14.88	14.42	14.46	196587	2872579	-0.23	-1.57%
2009-10-21	14.78	14.88	14.31	14.69	434138	6321223	-0.35	-2.33%
2009-10-20	16.20	16.20	14.63	15.04	908029	13830716	0.30	2.04%
2009-10-19	14.74	14.74	14.74	14.74	8641	127379	1.34	10.00%
2009-10-16	13.40	13.40	13.40	13.40	8575	114910	1.22	10.02%
N 2009-06-17	11.69	12.39	11.66	12.18	317211	3849345	0.46	3.92%
2009-06-16	11.72	11.87	11.66	11.72	96003	1126972	-0.14	-1.18%
2009-06-15	11.87	11.97	11.67	11.86	124754	1470573	0.06	0.51%
2009-06-12	11.75	12.20	11.75	11.80	285571	3415419	0.14	1.20%
2009-06-11	11.50	11.75	11.36	11.66	151470	1757399	0.11	0.95%
2009-06-10	11.49	11.57	11.28	11.55	120290	1371518	0.13	1.14%
2009-06-09	11.50	11.50	11.20	11.42	108382	1225984	-0.09	-0.78%
2009-06-08	11.66	11.78	11.42	11.51	108808	1256592	-0.22	-1.88%
2009-06-05	11.71	11.90	11.56	11.73	195817	2287865	-0.07	-0.59%
2009-06-04	11.90	12.19	11.65	11.80	166003	1969879	-0.11	-0.92%
2009-06-03	11.91	12.14	11.75	11.91	161278	1908906	-0.15	-1.24%
2009-06-02	11.79	12.55	11.66	12.06	268298	3263991	0.34	2.90%
2009-06-01	11.62	11.76	11.42	11.72	151530	1760004	0.25	2.18%