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

三普药业(600869)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
2009-11-26 16.13 16.49 15.60 15.71 28030 450017 -0.40 -2.48%
2009-11-25 15.88 16.40 15.50 16.11 27548 438501 0.09 0.56%
2009-11-24 17.01 17.10 15.60 16.02 34395 566032 -0.85 -5.04%
2009-11-23 16.48 17.05 16.29 16.87 30572 512003 0.47 2.87%
2009-11-20 16.35 16.60 16.30 16.40 22859 375821 -0.07 -0.42%
2009-11-19 16.61 16.75 16.30 16.47 20399 336399 -0.08 -0.48%
2009-11-18 15.86 16.65 15.77 16.55 37445 609074 0.65 4.09%
2009-11-17 15.87 16.05 15.66 15.90 17190 272812 0.02 0.13%
2009-11-16 15.50 16.08 15.36 15.88 33763 535150 0.41 2.65%
2009-11-13 15.56 15.75 15.05 15.47 20835 319897 -0.11 -0.71%
2009-11-12 15.20 15.80 15.02 15.58 39374 613934 0.36 2.37%
2009-11-11 15.00 15.30 14.61 15.22 34687 519572 0.17 1.13%
2009-11-10 15.10 15.50 15.00 15.05 43024 652107 -0.06 -0.40%
2009-11-09 15.00 15.22 14.71 15.11 30846 461811 -0.05 -0.33%
2009-11-06 15.30 15.47 15.05 15.16 46276 705531 -0.10 -0.66%
2009-11-05 14.65 15.58 14.63 15.26 66983 1013741 0.47 3.18%
2009-11-04 14.02 14.86 13.71 14.79 54718 792893 0.84 6.02%
2009-11-03 13.89 14.10 13.68 13.95 28416 394945 0.06 0.43%
2009-11-02 13.00 14.00 12.86 13.89 39046 535824 0.57 4.28%
2009-10-30 13.28 13.49 13.12 13.32 12030 160583 0.23 1.76%
2009-10-29 13.20 13.50 12.81 13.09 10352 137071 -0.21 -1.58%
2009-10-28 13.19 13.36 13.03 13.30 11963 157814 0.04 0.30%
2009-10-27 13.79 13.80 13.25 13.26 22054 295953 -0.67 -4.81%
2009-10-26 14.30 14.30 13.90 13.93 20955 294148 -0.29 -2.04%
2009-10-23 13.90 14.40 13.71 14.22 63049 893171 0.18 1.28%
2009-10-22 13.50 14.18 13.22 14.04 38199 519550 0.43 3.16%
2009-10-21 13.22 13.89 13.10 13.61 43785 591443 0.35 2.64%
2009-10-20 13.36 13.36 12.93 13.26 17005 223765 0.00 0.00%
2009-10-19 13.20 13.40 13.10 13.26 20870 275919 0.09 0.68%
2009-10-16 13.20 13.40 12.92 13.17 11986 158006 0.09 0.69%
2009-10-15 13.23 13.23 12.92 13.08 13712 178630 -0.16 -1.21%
2009-10-14 12.55 13.25 12.50 13.24 16663 214386 0.65 5.16%
2009-10-13 12.46 12.68 12.24 12.59 10763 135040 -0.05 -0.40%
2009-10-09 12.26 12.69 12.25 12.64 9737 121948 0.38 3.10%
2009-09-30 12.23 12.57 11.88 12.26 5644 69053 0.03 0.24%
2009-09-29 12.66 12.88 11.78 12.23 10937 132983 -0.42 -3.32%
2009-09-28 13.10 13.10 12.58 12.65 12370 157573 -0.35 -2.69%
N 2009-09-25 13.18 13.48 13.00 13.00 16903 223057 -0.37 -2.77%
2009-09-24 13.40 13.80 12.96 13.37 25800 344285 -0.31 -2.27%
2009-09-23 13.34 13.98 13.06 13.68 51943 702445 0.27 2.01%
2009-09-22 12.81 13.65 12.71 13.41 61205 814182 0.60 4.68%
2009-09-21 12.65 12.83 12.41 12.81 16865 212919 0.16 1.26%
2009-09-18 13.05 13.33 12.50 12.65 24550 318604 -0.37 -2.84%
N 2009-09-17 13.23 13.23 12.80 13.02 24288 316043 -0.05 -0.38%
N 2009-09-16 12.58 13.09 12.58 13.07 34496 443911 0.44 3.48%
2009-09-15 12.59 12.78 12.43 12.63 22192 280354 0.03 0.24%
2009-09-14 12.35 12.83 12.20 12.60 27729 348477 0.26 2.11%
2009-09-11 12.14 12.36 12.00 12.34 19395 236652 0.28 2.32%
2009-09-10 12.29 12.45 12.00 12.06 16051 194811 -0.20 -1.63%
2009-09-09 12.18 12.42 12.02 12.26 18198 222515 0.03 0.24%
2009-09-08 12.15 12.29 11.64 12.23 20542 246582 -0.11 -0.89%
2009-09-07 12.05 12.85 12.05 12.34 30105 376286 0.40 3.35%
2009-09-04 11.55 11.98 11.55 11.94 18060 213425 0.26 2.23%
2009-09-03 11.13 11.72 11.09 11.68 16386 187783 0.52 4.66%
2009-09-02 11.36 11.48 10.83 11.16 10575 119002 -0.19 -1.67%
2009-09-01 11.38 11.77 11.30 11.35 12718 145547 -0.01 -0.09%
N 2009-08-31 12.40 12.49 11.34 11.36 17854 208887 -1.24 -9.84%
2009-08-28 13.19 13.20 12.28 12.60 22281 283760 -0.85 -6.32%
2009-08-27 12.36 13.50 12.15 13.45 48143 631522 1.09 8.82%
2009-08-26 11.63 12.36 11.52 12.36 19143 233199 0.57 4.83%
2009-08-25 12.30 12.30 11.38 11.79 19360 229176 -0.60 -4.84%
2009-08-24 12.00 12.48 11.91 12.39 25747 315486 0.26 2.14%
2009-08-21 11.94 12.18 11.67 12.13 23929 285840 0.14 1.17%
2009-08-20 11.61 12.13 11.30 11.99 24543 288668 0.37 3.18%
2009-08-19 12.25 12.65 11.55 11.62 12763 155908 -0.62 -5.07%
2009-08-18 12.14 12.44 11.93 12.24 12193 147899 0.08 0.66%
2009-08-17 13.20 13.27 12.11 12.16 15835 198978 -1.18 -8.85%
2009-08-14 13.75 13.95 12.90 13.34 18233 242760 -0.65 -4.65%
2009-08-13 14.20 14.25 13.65 13.99 19334 267777 -0.13 -0.92%
2009-08-12 15.25 15.25 13.72 14.12 22717 327518 -1.10 -7.23%
2009-08-11 15.29 15.34 15.10 15.22 9146 139248 0.02 0.13%
2009-08-10 15.12 15.38 15.00 15.20 10252 155464 0.12 0.80%
2009-08-07 15.31 15.48 14.95 15.08 17669 267541 -0.30 -1.95%
2009-08-06 15.60 15.60 15.01 15.38 18265 279819 -0.21 -1.35%
2009-08-05 15.35 15.65 15.20 15.59 33212 514823 0.21 1.36%
2009-08-04 15.20 15.39 14.98 15.38 38431 584239 0.03 0.20%
2009-08-03 15.59 15.60 15.10 15.35 22133 338213 -0.05 -0.33%
2009-07-31 15.39 15.50 15.18 15.40 34780 534031 0.04 0.26%
2009-07-30 15.25 15.80 15.02 15.36 20432 313238 -0.14 -0.90%
2009-07-29 16.51 16.51 14.92 15.50 38389 606547 -1.06 -6.40%
2009-07-28 16.71 16.71 16.12 16.56 27600 450163 -0.16 -0.96%
2009-07-27 16.12 16.86 15.98 16.72 58379 961580 0.60 3.72%
2009-07-24 15.99 16.54 15.80 16.12 44577 723869 0.13 0.81%
2009-07-23 16.05 16.05 15.70 15.99 37906 600919 -0.01 -0.06%
2009-07-22 15.81 16.19 15.81 16.00 20995 336478 0.10 0.63%
2009-07-21 16.10 16.10 15.88 15.90 22666 362111 -0.18 -1.12%
2009-07-20 16.12 16.25 15.80 16.08 31094 496465 0.11 0.69%
2009-07-17 16.01 16.22 15.91 15.97 15302 245588 -0.10 -0.62%
2009-07-16 16.18 16.45 16.06 16.07 20049 325341 -0.26 -1.59%
N 2009-07-15 16.33 16.62 16.09 16.33 31199 508537 0.00 0.00%
N 2009-07-14 16.40 16.49 16.23 16.33 19102 312248 -0.10 -0.61%
2009-07-13 16.30 16.68 16.00 16.43 30609 499868 0.05 0.30%
2009-07-10 16.60 16.80 16.00 16.38 64270 1055720 -0.48 -2.85%
2009-07-09 15.60 16.98 15.58 16.86 61443 1020364 1.36 8.77%
2009-07-08 15.27 15.70 15.11 15.50 15294 235131 0.21 1.37%
2009-07-07 15.05 15.31 14.95 15.29 15658 238094 0.11 0.72%
2009-07-06 15.27 15.50 15.00 15.18 17528 265277 -0.27 -1.75%
2009-07-03 15.70 15.70 15.15 15.45 21141 324123 -0.30 -1.91%
2009-07-02 15.11 15.97 15.02 15.75 43254 673005 0.65 4.30%
2009-07-01 15.05 15.27 14.99 15.10 11742 176935 -0.04 -0.26%
2009-06-30 15.06 15.55 14.93 15.14 17382 263714 0.09 0.60%
2009-06-29 15.40 15.40 15.00 15.05 16383 247058 -0.19 -1.25%
2009-06-26 15.00 15.30 15.00 15.24 9470 144067 0.10 0.66%
2009-06-25 15.15 15.23 14.95 15.14 9990 150253 -0.07 -0.46%
2009-06-24 15.11 15.37 15.00 15.21 9781 147993 0.10 0.66%
2009-06-23 15.00 15.29 14.98 15.11 11233 169350 -0.08 -0.53%
2009-06-22 16.13 16.18 14.90 15.19 19500 298720 -0.71 -4.46%
2009-06-19 15.77 16.29 15.51 15.90 30595 490549 0.22 1.40%
2009-06-18 15.60 15.88 15.20 15.68 19485 304121 0.09 0.58%
2009-06-17 15.01 15.68 14.90 15.59 19309 296718 0.58 3.86%
2009-06-16 14.98 15.19 14.79 15.01 8971 134888 -0.04 -0.27%
2009-06-15 14.82 15.22 14.81 15.05 13244 198004 -0.08 -0.53%
2009-06-12 15.40 15.75 15.02 15.13 17500 269430 -0.27 -1.75%
N 2009-06-11 15.10 15.55 15.03 15.40 17746 272526 0.08 0.52%
N 2009-06-10 15.20 15.43 14.79 15.32 43377 650049 -0.11 -0.71%
2009-06-09 15.84 15.88 15.20 15.43 18484 285366 -0.54 -3.38%
2009-06-08 15.99 16.40 15.80 15.97 24911 402383 -0.03 -0.19%
2009-06-05 15.74 16.23 14.90 16.00 37544 587348 0.26 1.65%
2009-06-04 16.01 16.23 15.45 15.74 29601 469048 -0.30 -1.87%
N 2009-06-03 16.30 16.32 15.80 16.04 25169 403542 -0.31 -1.90%
2009-06-02 16.42 16.60 16.17 16.35 19763 320981 -0.05 -0.30%
2009-06-01 16.18 16.89 16.15 16.40 22496 366680 -0.17 -1.03%
N 2009-05-27 16.55 16.90 16.33 16.57 14927 246989 -0.01 -0.06%