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

仁和药业(000650)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 19.02 19.50 18.55 18.72 22735 434340 -0.59 -3.06%
2009-11-26 20.84 20.89 19.00 19.31 34867 690424 -1.52 -7.30%
2009-11-25 20.05 20.85 20.05 20.83 16466 338430 0.54 2.66%
2009-11-24 20.71 21.08 20.01 20.29 31621 652998 -0.41 -1.98%
2009-11-23 20.97 20.97 20.36 20.70 24102 495317 -0.06 -0.29%
2009-11-20 20.84 21.08 20.62 20.76 17820 371927 -0.12 -0.57%
2009-11-19 20.56 21.16 20.54 20.88 21498 451218 0.03 0.14%
2009-11-18 20.95 21.48 20.60 20.85 35777 751993 0.08 0.39%
2009-11-17 20.28 21.05 19.91 20.77 34447 707735 0.49 2.42%
2009-11-16 19.55 20.35 19.42 20.28 45417 911483 0.79 4.05%
2009-11-13 19.12 19.55 19.00 19.49 23421 450220 0.11 0.57%
2009-11-12 19.91 20.19 19.27 19.38 31801 628434 -0.31 -1.57%
2009-11-11 19.33 19.79 19.29 19.69 29649 579626 0.40 2.07%
2009-11-10 18.99 19.49 18.90 19.29 21821 421373 0.39 2.06%
2009-11-09 19.00 19.02 18.67 18.90 21424 402917 -0.12 -0.63%
2009-11-06 19.18 19.56 19.00 19.02 25827 497879 -0.18 -0.94%
2009-11-05 19.12 19.38 18.90 19.20 20613 394984 0.05 0.26%
2009-11-04 19.45 19.45 18.80 19.15 33121 631012 -0.30 -1.54%
2009-11-03 19.65 20.28 19.26 19.45 41235 810471 -0.15 -0.77%
2009-11-02 18.70 19.89 18.62 19.60 57291 1113139 0.75 3.98%
2009-10-30 19.09 19.30 18.50 18.85 33466 629287 0.01 0.05%
2009-10-29 18.70 19.68 18.48 18.84 36429 697474 -0.02 -0.11%
2009-10-28 18.51 18.88 18.02 18.86 34296 638037 0.34 1.84%
2009-10-27 18.29 18.75 18.01 18.52 31817 586571 0.23 1.26%
2009-10-26 18.10 18.37 17.98 18.29 24851 451452 0.39 2.18%
2009-10-23 17.85 18.22 17.80 17.90 19555 351259 -0.01 -0.06%
2009-10-22 18.02 18.22 17.62 17.91 16684 297987 -0.12 -0.67%
2009-10-21 18.30 18.30 18.03 18.03 15668 284258 -0.33 -1.80%
2009-10-20 18.65 18.68 18.20 18.36 19687 361121 -0.02 -0.11%
2009-10-19 18.22 18.50 18.16 18.38 34276 627926 0.14 0.77%
2009-10-16 18.30 18.55 18.00 18.24 10903 198864 -0.06 -0.33%
2009-10-15 18.90 18.90 17.96 18.30 14289 262009 -0.40 -2.14%
2009-10-14 18.45 19.00 18.44 18.70 15991 300661 0.25 1.35%
2009-10-13 17.98 18.45 17.81 18.45 6106 111242 0.44 2.44%
2009-10-12 17.90 18.15 17.81 18.01 6452 116254 0.01 0.06%
2009-10-09 18.40 18.41 17.60 18.00 9745 175067 0.55 3.15%
2009-09-30 17.24 17.60 17.20 17.45 6207 108253 0.27 1.57%
2009-09-29 17.70 17.89 17.01 17.18 10209 177755 -0.72 -4.02%
2009-09-28 18.10 18.30 17.71 17.90 8674 156812 -0.20 -1.10%
2009-09-25 18.57 18.57 17.82 18.10 8168 147799 -0.20 -1.09%
2009-09-24 18.20 18.90 18.02 18.30 11858 218133 -0.18 -0.97%
2009-09-23 19.07 19.30 17.68 18.48 23741 436891 -0.67 -3.50%
2009-09-22 19.28 19.80 19.00 19.15 28401 553172 -0.13 -0.67%
2009-09-21 18.28 19.35 18.12 19.28 42416 802446 0.96 5.24%
2009-09-18 18.45 19.06 18.31 18.32 42300 794874 -0.13 -0.70%
2009-09-17 18.10 18.53 18.10 18.45 21904 401253 0.11 0.60%
2009-09-16 18.69 18.70 18.05 18.34 21250 389451 -0.28 -1.50%
2009-09-15 18.33 18.97 18.18 18.62 33935 634993 0.22 1.20%
2009-09-14 18.21 18.48 17.97 18.40 36151 660582 0.41 2.28%
2009-09-11 17.33 18.09 17.16 17.99 27678 493877 0.66 3.81%
2009-09-10 17.20 17.60 16.87 17.33 17100 294633 0.13 0.76%
2009-09-09 17.50 17.53 17.01 17.20 27127 468373 -0.34 -1.94%
2009-09-08 17.53 17.99 17.20 17.54 19457 342012 0.02 0.11%
2009-09-07 17.24 18.35 17.24 17.52 41589 745663 0.50 2.94%
2009-09-04 16.95 17.24 16.72 17.02 16271 276975 0.01 0.06%
2009-09-03 16.80 17.09 16.40 17.01 19752 333017 0.31 1.86%
N 2009-09-02 16.15 16.80 15.89 16.70 24481 397834 0.47 2.90%
N 2009-09-01 16.66 16.99 15.80 16.23 32037 524957 -0.63 -3.74%
N 2009-08-31 18.00 18.00 16.10 16.86 40497 683550 -1.03 -5.76%
N 2009-08-28 18.37 18.37 17.30 17.89 43633 771977 -0.48 -2.61%
2009-08-27 17.92 18.70 17.61 18.37 51156 939069 0.44 2.45%
2009-08-26 18.08 18.38 17.52 17.93 43978 791990 -0.21 -1.16%
2009-08-25 18.13 18.63 17.31 18.14 71038 1284445 -0.04 -0.22%
2009-08-24 17.30 18.75 17.17 18.18 111546 2024364 0.86 4.96%
2009-08-21 16.40 17.48 16.21 17.32 74426 1264993 0.87 5.29%
2009-08-20 16.00 16.50 15.70 16.45 25013 404956 0.25 1.54%
2009-08-19 16.45 17.07 16.00 16.20 46690 781045 -0.21 -1.28%
2009-08-18 16.00 16.54 15.30 16.41 31800 510619 0.38 2.37%
2009-08-17 16.70 17.30 16.00 16.03 45868 771769 -0.73 -4.36%
N 2009-08-14 16.90 17.39 16.56 16.76 38657 656074 -0.16 -0.95%
N 2009-08-13 17.19 17.20 16.36 16.92 39362 656986 -0.35 -2.03%
2009-08-12 16.88 17.65 16.60 17.27 91651 1578848 0.33 1.95%
2009-08-11 16.75 17.34 16.75 16.94 57912 991364 0.22 1.32%
2009-08-10 15.60 17.00 15.59 16.72 74415 1228263 1.12 7.18%
2009-08-07 16.05 16.28 15.47 15.60 33137 529118 -0.45 -2.80%
2009-08-06 16.30 16.37 15.90 16.05 31674 510321 -0.24 -1.47%
2009-08-05 15.98 16.44 15.80 16.29 44829 725372 0.39 2.45%
2009-08-04 16.00 16.20 15.00 15.90 38702 609541 -0.10 -0.62%
2009-08-03 16.09 16.23 15.80 16.00 31744 505401 -0.08 -0.50%
N 2009-07-31 15.71 16.45 15.68 16.08 39578 635731 0.42 2.68%
2009-07-30 16.02 16.47 15.00 15.66 29378 464311 -0.37 -2.31%
2009-07-29 17.50 17.50 15.89 16.03 45734 767980 -1.63 -9.23%
2009-07-28 17.35 18.40 17.30 17.66 83111 1464350 0.18 1.03%
2009-07-27 17.29 17.74 17.25 17.48 30154 526448 0.23 1.33%
2009-07-24 17.58 17.79 16.90 17.25 29947 515280 -0.33 -1.88%
2009-07-23 18.01 18.01 17.33 17.58 37659 661865 -0.48 -2.66%
N 2009-07-22 18.89 19.00 17.88 18.06 59858 1093656 -0.81 -4.29%
N 2009-07-21 17.95 19.48 16.85 18.87 100187 1810455 1.16 6.55%
N 2009-07-20 16.15 17.72 16.12 17.71 62939 1084143 1.60 9.93%
2009-07-17 16.19 16.26 15.90 16.11 16064 257823 -0.08 -0.49%
2009-07-16 16.05 16.20 15.80 16.19 20611 330689 0.27 1.70%
2009-07-15 16.18 16.30 15.82 15.92 37528 603251 -0.23 -1.42%
2009-07-14 16.08 16.35 16.04 16.15 21057 340326 0.15 0.94%
2009-07-13 16.05 16.57 16.00 16.00 23926 389610 -0.05 -0.31%
N 2009-07-10 16.65 16.66 16.00 16.05 24506 393983 -0.33 -2.02%
N 2009-07-09 15.75 16.68 15.72 16.38 27617 449135 0.63 4.00%
2009-07-08 15.82 16.09 15.55 15.75 23233 364176 -0.07 -0.44%
2009-07-07 15.50 16.28 15.33 15.82 34734 552033 0.32 2.06%
2009-07-06 15.05 15.93 15.05 15.50 46991 730739 0.31 2.04%
2009-07-03 14.60 15.68 14.43 15.19 55471 850580 0.59 4.04%
2009-07-02 14.85 14.85 14.40 14.60 33329 487625 -0.15 -1.02%
2009-07-01 13.76 14.97 13.61 14.75 59850 859704 1.14 8.38%
N 2009-06-30 13.91 14.15 13.52 13.61 25353 349082 -0.30 -2.16%
N 2009-06-29 14.33 14.47 13.84 13.91 35006 493637 -0.39 -2.73%
2009-06-26 13.85 14.39 13.85 14.30 53440 759282 0.46 3.32%
2009-06-25 13.43 14.04 13.43 13.84 50309 697061 0.41 3.05%
2009-06-24 13.35 13.60 13.30 13.43 10925 146885 0.10 0.75%
2009-06-23 13.33 13.56 13.33 13.33 12263 163980 -0.27 -1.99%
2009-06-22 13.80 13.99 13.38 13.60 28626 387909 -0.20 -1.45%
N 2009-06-19 13.23 14.38 13.23 13.80 61524 854608 0.63 4.78%
2009-06-18 13.25 13.40 13.01 13.17 17794 234810 -0.08 -0.60%
2009-06-17 12.95 13.35 12.80 13.25 18125 237582 0.36 2.79%
2009-06-16 12.81 13.04 12.76 12.89 14102 182203 0.08 0.62%
2009-06-15 12.92 13.05 12.70 12.81 11716 150273 -0.11 -0.85%
2009-06-12 13.40 13.43 12.90 12.92 25464 334908 -0.38 -2.86%
2009-06-11 13.69 13.72 13.22 13.30 20020 267989 -0.30 -2.21%
2009-06-10 13.38 13.74 13.38 13.60 32085 436055 0.28 2.10%
2009-06-09 13.33 13.37 13.06 13.32 16477 217352 -0.03 -0.23%
2009-06-08 13.37 13.52 13.21 13.35 23221 311199 -0.04 -0.30%
2009-06-05 13.55 13.81 13.35 13.39 28804 391707 -0.30 -2.19%
2009-06-04 13.65 13.78 13.00 13.69 76918 1028876 0.59 4.50%
2009-06-01 12.78 13.49 12.78 13.10 29028 383736 0.22 1.71%