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

广济药业(000952)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 15.80 15.97 14.90 14.95 115763 1782519 -0.90 -5.68%
2009-11-25 15.80 16.03 15.20 15.85 120419 1882875 -0.06 -0.38%
2009-11-24 17.21 17.30 15.90 15.91 121042 2000632 -1.13 -6.63%
2009-11-23 16.65 17.04 16.64 17.04 80176 1352098 0.24 1.43%
2009-11-20 17.13 17.21 16.71 16.80 114168 1921346 -0.32 -1.87%
2009-11-19 17.37 17.58 17.04 17.12 89362 1539480 -0.24 -1.38%
2009-11-18 16.96 17.75 16.80 17.36 89425 1540873 0.36 2.12%
2009-11-17 17.18 17.20 16.60 17.00 68472 1158091 -0.11 -0.64%
2009-11-16 17.00 17.40 16.95 17.11 86987 1488472 -0.05 -0.29%
2009-11-13 16.98 17.48 16.67 17.16 122550 2099326 0.18 1.06%
2009-11-12 16.32 17.20 16.12 16.98 166677 2778820 0.73 4.49%
2009-11-11 15.60 16.25 15.57 16.25 91134 1454738 0.50 3.17%
2009-11-10 15.70 15.99 15.56 15.75 81196 1284156 0.10 0.64%
2009-11-09 15.66 15.93 15.48 15.65 70646 1106500 0.00 0.00%
2009-11-06 16.02 16.28 15.60 15.65 105606 1672811 -0.45 -2.79%
2009-11-05 16.30 16.30 15.95 16.10 60850 977474 -0.21 -1.29%
2009-11-04 16.36 16.49 16.02 16.31 72732 1178771 -0.20 -1.21%
2009-11-03 15.97 16.63 15.70 16.51 190250 3080881 0.40 2.48%
2009-11-02 15.59 16.60 15.31 16.11 122996 1979388 0.33 2.09%
2009-10-30 15.82 16.20 15.66 15.78 58317 927144 -0.04 -0.25%
2009-10-29 15.90 16.08 15.38 15.82 135979 2148042 -0.20 -1.25%
2009-10-28 15.96 16.22 15.85 16.02 160566 2571139 0.02 0.12%
2009-10-27 15.66 16.23 15.65 16.00 172918 2766011 0.39 2.50%
2009-10-26 15.11 15.84 15.03 15.61 143337 2235949 0.41 2.70%
2009-10-23 15.39 15.64 15.09 15.20 144617 2220691 -0.28 -1.81%
2009-10-22 14.73 15.95 14.71 15.48 146401 2256973 0.61 4.10%
2009-10-21 15.16 15.48 14.84 14.87 137966 2082828 -0.41 -2.68%
2009-10-20 14.43 15.49 14.19 15.28 200925 2996335 0.84 5.82%
2009-10-19 14.18 14.49 14.00 14.44 96122 1369553 0.26 1.83%
2009-10-16 14.35 14.55 13.80 14.18 83244 1184273 -0.06 -0.42%
2009-10-15 14.21 14.77 14.05 14.24 149964 2165225 0.04 0.28%
2009-10-14 13.08 14.30 13.01 14.20 158356 2199117 1.20 9.23%
2009-10-13 12.76 13.14 12.71 13.00 32211 415862 0.14 1.09%
2009-10-12 13.13 13.15 12.71 12.86 29053 374792 -0.12 -0.92%
2009-10-09 12.42 12.98 12.41 12.98 42241 535616 0.77 6.31%
2009-09-30 12.34 12.52 12.08 12.21 37883 464900 0.00 0.00%
2009-09-29 12.74 12.93 11.86 12.21 62181 761040 -0.60 -4.68%
2009-09-28 13.00 13.47 12.75 12.81 41556 548239 -0.19 -1.46%
2009-09-25 12.96 13.18 12.84 13.00 28215 367705 0.04 0.31%
2009-09-24 13.05 13.26 12.60 12.96 50386 652362 -0.19 -1.45%
2009-09-23 13.98 14.11 12.92 13.15 93483 1245761 -0.79 -5.67%
2009-09-22 14.21 14.56 13.93 13.94 64466 917689 -0.27 -1.90%
2009-09-21 14.34 14.51 13.97 14.21 91389 1288482 -0.22 -1.52%
2009-09-18 15.28 15.45 14.07 14.43 82505 1233518 -0.85 -5.56%
2009-09-17 15.16 15.40 15.00 15.28 67165 1020500 0.09 0.59%
2009-09-16 15.20 15.58 15.00 15.19 69627 1059352 -0.04 -0.26%
2009-09-15 14.82 15.33 14.61 15.23 85298 1281403 0.52 3.54%
2009-09-14 14.44 14.85 14.36 14.71 94460 1380138 0.31 2.15%
2009-09-11 14.19 14.60 14.09 14.40 55821 801631 0.21 1.48%
2009-09-10 14.35 14.72 14.14 14.19 52082 747139 -0.21 -1.46%
2009-09-09 14.15 14.49 14.02 14.40 75259 1074298 0.26 1.84%
2009-09-08 14.06 14.34 13.80 14.14 59970 843964 -0.02 -0.14%
2009-09-07 14.30 14.90 14.10 14.16 95184 1386179 0.06 0.43%
2009-09-04 13.78 14.23 13.60 14.10 44473 623216 0.33 2.40%
2009-09-03 12.79 13.80 12.79 13.77 42207 565496 1.01 7.92%
2009-09-02 12.99 13.19 12.44 12.76 37265 478070 -0.33 -2.52%
2009-09-01 13.10 13.42 12.82 13.09 56103 738519 -0.09 -0.68%
2009-08-31 14.48 14.48 13.18 13.18 59254 811810 -1.46 -9.97%
N 2009-08-28 15.38 15.57 14.60 14.64 57554 856540 -0.94 -6.03%
N 2009-08-27 15.30 15.99 15.10 15.58 106181 1662359 0.28 1.83%
2009-08-26 14.85 15.68 14.69 15.30 67621 1044408 0.36 2.41%
2009-08-25 14.91 15.19 13.90 14.94 82750 1209582 0.04 0.27%
2009-08-24 14.51 15.15 14.21 14.90 70505 1039330 0.39 2.69%
2009-08-21 14.10 14.75 13.80 14.51 69593 1002363 0.41 2.91%
2009-08-20 13.58 14.10 13.30 14.10 65321 903940 0.52 3.83%
2009-08-19 14.30 14.37 13.11 13.58 82823 1141292 -0.52 -3.69%
2009-08-18 13.63 14.21 13.42 14.10 84622 1182532 0.45 3.30%
2009-08-17 14.53 14.79 13.39 13.65 109468 1524053 -1.23 -8.27%
2009-08-14 16.00 16.20 14.80 14.88 86082 1323097 -1.12 -7.00%
2009-08-13 15.98 16.40 15.47 16.00 67511 1074966 0.02 0.12%
2009-08-12 17.37 17.37 15.58 15.98 64243 1054170 -1.15 -6.71%
2009-08-11 16.68 17.49 16.68 17.13 66630 1143234 0.58 3.50%
2009-08-10 17.49 17.74 16.39 16.55 132807 2243031 -0.95 -5.43%
N 2009-08-07 17.90 18.28 17.40 17.50 156443 2812553 -0.40 -2.23%
2009-08-06 17.65 18.20 17.20 17.90 92835 1656929 0.21 1.19%
N 2009-08-05 17.20 18.58 17.20 17.69 139779 2510657 0.12 0.68%
N 2009-08-04 16.66 18.30 16.45 17.57 180449 3164639 0.92 5.53%
N 2009-08-03 15.00 16.74 14.75 16.65 181638 2910934 1.40 9.18%
N 2009-07-31 14.88 15.28 14.39 15.25 101807 1502010 0.44 2.97%
2009-07-30 14.57 15.10 14.01 14.81 105352 1541501 0.17 1.16%
2009-07-29 15.29 15.83 13.90 14.64 125199 1904006 -0.69 -4.50%
2009-07-28 14.94 15.88 14.93 15.33 105098 1619037 0.28 1.86%
2009-07-27 15.10 15.20 14.71 15.05 87795 1312449 -0.02 -0.13%
2009-07-24 15.15 15.39 14.37 15.07 112610 1681483 -0.07 -0.46%
2009-07-23 15.15 15.44 14.80 15.14 80669 1222930 -0.02 -0.13%
2009-07-22 14.54 15.53 14.54 15.16 125419 1903448 0.63 4.34%
2009-07-21 14.59 15.05 14.15 14.53 136371 1976922 -0.13 -0.89%
2009-07-20 13.94 14.79 13.91 14.66 154339 2236464 0.90 6.54%
2009-07-17 13.79 14.22 13.60 13.76 128818 1800905 -0.17 -1.22%
2009-07-16 13.91 14.48 13.62 13.93 156278 2206237 -0.09 -0.64%
N 2009-07-15 13.81 14.55 13.80 14.02 253481 3589624 0.54 4.01%
N 2009-07-14 12.29 13.48 12.27 13.48 215554 2799085 1.23 10.04%
2009-07-13 12.63 12.65 12.16 12.25 201692 2476628 -0.40 -3.16%
2009-07-10 12.75 12.89 12.35 12.65 121828 1534629 -0.15 -1.17%
2009-07-09 12.50 12.95 12.40 12.80 154502 1963821 0.45 3.64%
2009-07-08 12.05 12.66 11.96 12.35 160777 1990939 0.20 1.65%
2009-07-07 11.95 12.76 11.83 12.15 219533 2706354 0.24 2.02%
2009-07-06 11.80 12.23 11.67 11.91 219419 2631184 0.08 0.68%
N 2009-07-03 11.06 11.98 11.01 11.83 292979 3412471 0.71 6.38%
2009-07-02 10.83 11.14 10.77 11.12 110799 1215961 0.44 4.12%
2009-07-01 10.70 10.83 10.63 10.68 56682 607013 0.03 0.28%
2009-06-30 11.00 11.06 10.60 10.65 87938 953190 -0.35 -3.18%
2009-06-29 11.11 11.24 10.92 11.00 76030 838426 -0.12 -1.08%
2009-06-26 10.90 11.23 10.73 11.12 108473 1194538 0.22 2.02%
2009-06-25 10.78 10.90 10.67 10.90 72909 784604 0.15 1.40%
2009-06-24 10.73 10.82 10.65 10.75 73194 784370 0.05 0.47%
N 2009-06-23 10.60 10.88 10.53 10.70 73337 786721 -0.06 -0.56%
N 2009-06-22 11.15 11.15 10.73 10.76 156942 1712163 -0.49 -4.36%
2009-06-19 11.48 12.09 11.22 11.25 189862 2214999 -0.29 -2.51%
N 2009-06-18 11.40 11.65 11.24 11.54 161705 1848883 0.14 1.23%
N 2009-06-17 11.31 11.47 11.18 11.40 148051 1676921 -0.04 -0.35%
2009-06-16 10.92 11.75 10.69 11.44 232867 2629804 0.44 4.00%
2009-06-15 10.95 11.12 10.66 11.00 114528 1247110 0.22 2.04%
2009-06-12 10.93 11.28 10.60 10.78 211171 2331875 -0.15 -1.37%
2009-06-11 10.56 11.20 10.47 10.93 248453 2707397 0.37 3.50%
2009-06-10 10.22 10.59 10.22 10.56 122822 1284048 0.35 3.43%
2009-06-09 10.46 10.48 10.04 10.21 65940 673596 -0.22 -2.11%
2009-06-08 10.35 10.50 10.26 10.43 90070 936828 0.11 1.07%
2009-06-05 10.10 10.49 10.04 10.32 128482 1322099 0.20 1.98%
2009-06-04 10.18 10.31 9.98 10.12 61489 623770 -0.01 -0.10%
2009-06-03 10.20 10.23 10.06 10.13 57542 583408 -0.09 -0.88%
2009-06-02 10.13 10.28 10.06 10.22 53969 549672 0.10 0.99%
2009-06-01 10.05 10.18 10.00 10.12 45446 457866 0.16 1.61%
2009-05-27 10.00 10.11 9.90 9.96 29803 297587 0.03 0.30%