甘李药业(603087)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
2022-01-21	65.00	65.15	62.01	62.67	49537手	31257万	-2.38	-3.66%
2022-01-20	66.38	66.61	65.00	65.05	39297手	25708万	-1.14	-1.72%
2022-01-19	66.16	66.88	65.90	66.19	30901手	20462万	-0.12	-0.18%
2022-01-18	67.59	67.59	66.18	66.31	38497手	25652万	-0.95	-1.41%
2022-01-17	67.30	67.50	66.65	67.26	30077手	20186万	-0.24	-0.36%
2022-01-14	68.68	68.68	65.81	67.50	58503手	39353万	-2.54	-3.63%
2022-01-13	71.70	71.90	70.00	70.04	49640手	35051万	-1.81	-2.52%
2022-01-12	71.98	72.27	71.23	71.85	39449手	28381万	0.20	0.28%
2022-01-11	71.18	72.00	70.74	71.65	37011手	26484万	0.67	0.94%
2022-01-10	71.25	71.25	70.19	70.98	28532手	20198万	-0.25	-0.35%
2022-01-07	70.83	71.95	70.38	71.23	35940手	25581万	0.33	0.47%
2022-01-06	70.66	71.20	70.20	70.90	29105手	20559万	0.11	0.15%
2022-01-05	71.99	72.27	69.97	70.79	43336手	30711万	-1.20	-1.67%
2022-01-04	70.30	71.99	70.03	71.99	56161手	40144万	1.65	2.35%
2021-12-31	70.01	70.96	69.80	70.34	24817手	17467万	0.33	0.47%
2021-12-30	70.35	70.66	69.77	70.01	27441手	19257万	-0.40	-0.57%
2021-12-29	71.55	71.56	70.40	70.41	26296手	18612万	-1.02	-1.43%
2021-12-28	71.19	71.77	70.60	71.43	30178手	21511万	0.24	0.34%
2021-12-27	70.27	71.49	70.10	71.19	32248手	22857万	1.02	1.45%
2021-12-24	70.06	70.85	69.17	70.17	31678手	22155万	0.12	0.17%
2021-12-23	71.21	71.24	70.00	70.05	25225手	17728万	-1.22	-1.71%
2021-12-22	69.95	71.30	69.85	71.27	26769手	18900万	1.32	1.89%
2021-12-21	69.62	70.30	69.45	69.95	21349手	14906万	0.33	0.47%
2021-12-20	70.50	71.18	69.42	69.62	35194手	24768万	-1.00	-1.42%
2021-12-17	72.50	72.78	70.58	70.62	41234手	29351万	-1.80	-2.49%
2021-12-16	71.88	72.45	71.48	72.42	28661手	20645万	0.53	0.74%
2021-12-15	73.00	73.26	71.47	71.89	44499手	32205万	-1.57	-2.14%
2021-12-14	73.20	74.15	72.80	73.46	39152手	28687万	-0.24	-0.33%
2021-12-13	73.87	75.49	73.50	73.70	60857手	45159万	-0.48	-0.65%
2021-12-10	73.27	75.47	72.71	74.18	90666手	67503万	0.93	1.27%
2021-12-09	71.14	73.57	71.14	73.25	70021手	50710万	2.13	3.00%
2021-12-08	71.80	71.80	70.80	71.12	34650手	24676万	-0.12	-0.17%
2021-12-07	72.00	72.00	70.66	71.24	40556手	28851万	0.12	0.17%
2021-12-06	70.26	71.80	69.11	71.12	54671手	38556万	0.87	1.24%
2021-12-03	69.90	70.89	69.90	70.25	41431手	29120万	0.33	0.47%
2021-12-02	71.74	72.11	69.88	69.92	68119手	48244万	-2.26	-3.13%
2021-12-01	72.21	72.60	71.15	72.18	53786手	38611万	0.20	0.28%
2021-11-30	74.30	74.50	71.39	71.98	106145手	76704万	-2.32	-3.12%
2021-11-29	75.51	78.35	74.10	74.30	137793手	104652万	-1.21	-1.60%
2021-11-26	71.45	78.00	70.00	75.51	194179手	144516万	4.22	5.92%
2021-11-25	68.65	71.85	68.60	71.29	107517手	75726万	2.64	3.85%
2021-11-24	67.55	68.93	67.55	68.65	48816手	33353万	0.92	1.36%
2021-11-23	67.51	68.27	67.01	67.73	40289手	27214万	0.15	0.22%
2021-11-22	67.87	68.00	67.00	67.58	35472手	23927万	-0.12	-0.18%
2021-11-19	67.32	67.91	67.00	67.70	28725手	19393万	0.38	0.56%
2021-11-18	68.82	69.12	67.15	67.32	59819手	40589万	-2.05	-2.96%
2021-11-17	70.15	70.48	68.81	69.37	55805手	38601万	-0.76	-1.08%
2021-11-16	68.00	71.16	67.80	70.13	94265手	65787万	2.05	3.01%
2021-11-15	66.60	68.79	66.07	68.08	57461手	38980万	1.20	1.79%
2021-11-12	67.60	67.63	66.81	66.88	32024手	21466万	-0.74	-1.09%
2021-11-11	67.19	67.85	66.90	67.62	30928手	20833万	0.18	0.27%
2021-11-10	66.40	68.11	65.40	67.44	41666手	27866万	1.02	1.54%
2021-11-09	66.00	66.89	65.80	66.42	18644手	12355万	0.33	0.50%
2021-11-08	67.98	68.00	65.80	66.09	36546手	24218万	-1.84	-2.71%
2021-11-05	66.85	68.90	66.20	67.93	47421手	32156万	1.32	1.98%
2021-11-04	66.02	66.66	65.82	66.61	25172手	16698万	0.50	0.76%
2021-11-03	65.00	66.41	65.00	66.11	31804手	20946万	0.91	1.40%
2021-11-02	66.37	67.60	65.12	65.20	35833手	23694万	-1.28	-1.93%
2021-11-01	67.33	67.33	65.50	66.48	35376手	23444万	-0.91	-1.35%
2021-10-29	66.74	67.79	65.76	67.39	33299手	22341万	0.41	0.61%
2021-10-28	66.00	67.29	65.66	66.98	43041手	28630万	0.83	1.25%
2021-10-27	69.15	69.30	66.00	66.15	46490手	31121万	-3.00	-4.34%
2021-10-26	69.00	69.81	68.17	69.15	27246手	18833万	0.00	0.00%
2021-10-25	70.50	70.73	68.48	69.15	43370手	29991万	-1.66	-2.34%
2021-10-22	72.00	72.00	70.00	70.81	60958手	43134万	-3.19	-4.31%
2021-10-21	74.99	75.16	73.50	74.00	23161手	17175万	-0.98	-1.31%
2021-10-20	76.14	76.72	74.88	74.98	24045手	18075万	-1.12	-1.47%
2021-10-19	75.28	76.60	75.02	76.10	15932手	12122万	0.77	1.02%
2021-10-18	77.00	77.00	74.80	75.33	25609手	19273万	-1.75	-2.27%
2021-10-15	78.85	79.12	77.00	77.08	29414手	22803万	-1.53	-1.95%
2021-10-14	80.22	80.80	78.59	78.61	24817手	19627万	-1.43	-1.79%
2021-10-13	79.91	80.65	79.21	80.04	23013手	18383万	0.04	0.05%
2021-10-12	79.38	81.50	79.12	80.00	27076手	21692万	-0.08	-0.10%
2021-10-11	81.25	83.38	79.54	80.08	42908手	34795万	-1.16	-1.43%
2021-10-08	79.23	82.39	78.01	81.24	55360手	44890万	2.08	2.63%
2021-09-30	76.95	79.87	76.95	79.16	24784手	19504万	2.46	3.21%
2021-09-29	78.86	78.86	76.70	76.70	24797手	19229万	-2.45	-3.10%
2021-09-28	81.58	81.86	78.88	79.15	29570手	23578万	-1.10	-1.37%
2021-09-27	77.80	80.34	77.21	80.25	45497手	36213万	2.44	3.14%
2021-09-24	77.15	78.99	76.20	77.81	21939手	17039万	0.29	0.37%
2021-09-23	78.44	78.70	77.10	77.52	21837手	16981万	-0.59	-0.76%
2021-09-22	77.80	80.23	76.00	78.11	29172手	22943万	-0.44	-0.56%
2021-09-17	74.42	79.06	74.30	78.55	42597手	32881万	3.45	4.59%
2021-09-16	74.01	75.49	72.87	75.10	27111手	20067万	0.81	1.09%
2021-09-15	76.15	76.15	74.18	74.29	23902手	17854万	-1.89	-2.48%
2021-09-14	75.00	77.16	74.80	76.18	22538手	17204万	0.62	0.82%
2021-09-13	77.30	78.45	75.37	75.56	28319手	21615万	-1.73	-2.24%
2021-09-10	76.50	77.45	75.91	77.29	21692手	16692万	0.43	0.56%
2021-09-09	78.91	79.00	75.81	76.86	42172手	32574万	-2.22	-2.81%
2021-09-08	79.96	80.46	79.00	79.08	29783手	23618万	-0.87	-1.09%
2021-09-07	80.96	80.96	79.70	79.95	32960手	26349万	-1.00	-1.24%
2021-09-06	80.00	81.88	79.51	80.95	31191手	25292万	0.78	0.97%
2021-09-03	81.48	81.49	79.85	80.17	28898手	23225万	-1.02	-1.26%
2021-09-02	81.95	82.95	81.00	81.19	35774手	29121万	-0.91	-1.11%
2021-09-01	80.11	82.58	78.96	82.10	50579手	40952万	1.65	2.05%
2021-08-31	80.25	81.68	79.24	80.45	32959手	26467万	-0.40	-0.49%
2021-08-30	79.00	81.77	77.00	80.85	49148手	39334万	1.61	2.03%
2021-08-27	81.93	82.10	79.10	79.24	45614手	36357万	-2.10	-2.58%
2021-08-26	83.91	84.30	80.13	81.34	62787手	50980万	-1.33	-1.61%
2021-08-25	79.50	85.49	79.50	82.67	98959手	82327万	3.75	4.75%
2021-08-24	75.08	79.35	74.18	78.92	61217手	47438万	3.91	5.21%
2021-08-23	73.60	75.55	73.04	75.01	40399手	30038万	0.57	0.77%
2021-08-20	77.11	77.11	73.10	74.44	92318手	68948万	-4.64	-5.87%
2021-08-19	75.44	82.08	75.44	79.08	133959手	107683万	4.46	5.98%
2021-08-18	75.05	75.97	74.18	74.62	24158手	18063万	-0.93	-1.23%
2021-08-17	77.20	79.15	74.91	75.55	45033手	34683万	-1.67	-2.16%
2021-08-16	75.29	78.30	74.70	77.22	33604手	25872万	1.72	2.28%
2021-08-13	76.86	76.86	75.01	75.50	29597手	22383万	-1.49	-1.94%
2021-08-12	77.11	77.75	75.73	76.99	39521手	30224万	-0.87	-1.12%
2021-08-11	77.00	79.80	76.01	77.86	56779手	44321万	0.86	1.12%
2021-08-10	75.40	77.60	75.08	77.00	41578手	31757万	0.06	0.08%
2021-08-09	72.69	78.50	72.31	76.94	69038手	52705万	4.59	6.34%
2021-08-06	74.41	74.41	71.99	72.35	32358手	23468万	-1.49	-2.02%
2021-08-05	74.90	76.70	73.80	73.84	42190手	31596万	-1.41	-1.87%
2021-08-04	75.39	76.48	73.50	75.25	46375手	34723万	-0.14	-0.19%
2021-08-03	73.98	76.40	73.32	75.39	62992手	47337万	1.21	1.63%
2021-08-02	72.20	74.96	70.08	74.18	57962手	42176万	1.68	2.32%
2021-07-30	72.78	73.22	71.13	72.50	53331手	38609万	-1.04	-1.41%
2021-07-29	75.03	75.98	73.21	73.54	44301手	32735万	-1.05	-1.41%
2021-07-28	73.15	75.50	72.00	74.59	49586手	36643万	1.36	1.86%
2021-07-27	75.00	75.69	73.21	73.23	47890手	35761万	-1.86	-2.48%
2021-07-26	79.50	79.50	73.03	75.09	93395手	70369万	-5.92	-7.31%
2021-07-23	85.00	85.01	80.89	81.01	92715手	75902万	-5.14	-5.97%