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

双鹭药业(002038)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 44.44 44.88 42.57 43.50 28857 1251277 -0.65 -1.47%
2009-11-25 43.60 44.65 42.99 44.15 18381 805655 0.30 0.68%
2009-11-24 45.59 45.90 43.64 43.85 12995 584997 -1.45 -3.20%
2009-11-23 44.99 45.34 44.49 45.30 9288 418634 0.29 0.64%
2009-11-20 45.00 45.96 44.48 45.01 12770 576469 -0.24 -0.53%
2009-11-19 44.88 45.63 44.60 45.25 17479 792565 0.25 0.56%
2009-11-18 43.44 45.25 42.71 45.00 18494 820194 1.65 3.81%
2009-11-17 43.90 43.90 42.51 43.35 40897 1770805 -0.55 -1.25%
2009-11-16 43.30 44.21 43.30 43.90 24221 1060903 0.09 0.20%
2009-11-13 43.41 43.90 42.85 43.81 31999 1381175 -0.04 -0.09%
2009-11-12 44.80 45.43 43.75 43.85 11726 525154 -0.76 -1.70%
2009-11-11 43.80 45.31 43.80 44.61 6358 284610 0.01 0.02%
2009-11-10 42.51 45.40 42.01 44.60 19149 827544 2.22 5.24%
2009-11-09 42.05 42.55 41.35 42.38 19282 805237 -0.12 -0.28%
2009-11-06 42.87 43.19 42.30 42.50 27414 1173549 -0.65 -1.51%
2009-11-05 43.30 43.68 42.20 43.15 24227 1037287 0.19 0.44%
2009-11-04 41.52 43.10 41.33 42.96 25257 1065689 0.98 2.33%
2009-11-03 42.00 42.46 41.04 41.98 13831 575875 -0.02 -0.05%
2009-11-02 40.50 42.50 39.81 42.00 42630 1782004 1.15 2.81%
2009-10-30 39.88 41.30 39.00 40.85 17891 723840 1.05 2.64%
2009-10-29 39.25 41.05 38.73 39.80 25331 1018204 0.52 1.32%
2009-10-28 38.27 39.56 38.20 39.28 12910 501814 1.00 2.61%
2009-10-27 38.38 38.75 38.02 38.28 12946 496500 -0.38 -0.98%
2009-10-26 38.73 39.30 38.18 38.66 16185 624352 -0.06 -0.15%
2009-10-23 38.44 38.93 38.00 38.72 40710 1569762 0.28 0.73%
2009-10-22 38.65 38.65 38.00 38.44 14483 554750 -0.21 -0.54%
2009-10-21 38.65 38.95 38.20 38.65 14339 552731 -0.25 -0.64%
2009-10-20 39.33 39.34 38.55 38.90 22843 886251 -0.25 -0.64%
2009-10-19 38.00 39.48 38.00 39.15 19195 750176 1.36 3.60%
2009-10-16 37.59 38.32 37.55 37.79 9880 375188 0.19 0.51%
2009-10-15 36.70 37.83 36.61 37.60 15069 563659 0.85 2.31%
2009-10-14 37.35 38.10 36.66 36.75 13253 497033 -0.60 -1.61%
2009-10-13 37.01 37.38 36.91 37.35 10136 376764 -0.03 -0.08%
2009-10-12 37.33 37.70 36.34 37.38 9028 336811 0.00 0.00%
2009-10-09 36.50 37.38 36.35 37.38 10913 403026 1.18 3.26%
2009-09-30 35.98 36.40 35.46 36.20 6704 241265 0.72 2.03%
2009-09-29 35.46 36.00 35.01 35.48 10053 355679 0.03 0.09%
2009-09-28 35.30 35.99 35.10 35.45 17492 624128 0.51 1.46%
2009-09-25 35.00 35.49 34.88 34.94 9458 332649 -0.37 -1.05%
2009-09-24 36.10 36.40 34.92 35.31 29087 1028286 -1.13 -3.10%
2009-09-23 37.66 37.80 36.03 36.44 18442 677927 -1.46 -3.85%
N 2009-09-22 37.51 38.58 37.11 37.90 37927 1434617 0.50 1.34%
2009-09-21 36.99 37.89 36.86 37.40 29756 1110873 0.31 0.84%
2009-09-18 36.70 37.35 36.40 37.09 19895 735629 0.50 1.37%
2009-09-17 36.59 36.98 36.23 36.59 13956 510557 0.00 0.00%
2009-09-16 37.18 37.18 36.04 36.59 12971 473342 -0.50 -1.35%
N 2009-09-15 36.32 37.28 36.02 37.09 25947 956657 1.31 3.66%
N 2009-09-11 35.29 36.16 35.05 35.78 19669 704411 0.48 1.36%
2009-09-10 35.50 35.60 35.20 35.30 10948 387208 -0.15 -0.42%
2009-09-09 35.91 36.59 35.11 35.45 20478 729909 -0.53 -1.47%
2009-09-08 36.28 36.28 35.60 35.98 16325 586795 -0.34 -0.94%
2009-09-07 36.00 37.00 35.80 36.32 30918 1130882 0.66 1.85%
2009-09-04 34.85 35.70 34.50 35.66 13638 478913 0.81 2.32%
2009-09-03 34.18 34.96 33.80 34.85 8328 287415 1.01 2.98%
2009-09-02 33.68 34.08 33.51 33.84 8279 280023 0.18 0.54%
2009-09-01 34.57 34.57 33.22 33.66 14487 492777 -0.50 -1.46%
2009-08-31 34.45 35.26 33.90 34.16 21173 731804 -0.69 -1.98%
N 2009-08-28 36.29 36.29 34.85 34.85 17965 632677 -1.54 -4.23%
N 2009-08-27 36.29 37.69 36.10 36.39 16992 626823 -0.13 -0.36%
N 2009-08-26 36.45 36.66 35.80 36.52 14676 532289 0.07 0.19%
2009-08-25 36.08 37.09 35.70 36.45 48704 1776213 0.29 0.80%
N 2009-08-24 35.57 36.38 35.10 36.16 39321 1412127 1.06 3.02%
N 2009-08-21 34.20 35.49 33.90 35.10 19110 667891 0.70 2.04%
N 2009-08-20 33.98 34.93 33.74 34.40 17210 590910 0.71 2.11%
N 2009-08-19 33.65 35.02 33.35 33.69 28616 982326 0.49 1.48%
N 2009-08-18 33.31 33.78 32.84 33.20 16383 542981 -0.12 -0.36%
N 2009-08-17 33.00 34.28 32.80 33.32 41922 1418094 0.27 0.82%
2009-08-14 35.19 35.40 32.98 33.05 33484 1128489 -2.01 -5.73%
2009-08-13 36.39 36.89 34.94 35.06 19164 677835 -1.25 -3.44%
N 2009-08-12 37.18 38.30 36.20 36.31 18182 669222 -1.04 -2.78%
N 2009-08-11 37.62 37.65 36.12 37.35 18655 687071 -0.08 -0.21%
2009-08-10 36.00 38.88 36.00 37.43 67234 2542709 1.54 4.29%
N 2009-08-07 36.13 37.15 35.30 35.89 49972 1822336 -0.24 -0.66%
2009-08-06 34.13 36.95 33.90 36.13 74046 2619160 2.03 5.95%
2009-08-05 33.48 34.54 33.41 34.10 43050 1469287 0.71 2.13%
2009-08-04 33.16 33.48 32.56 33.39 25614 846160 0.38 1.15%
2009-08-03 33.05 33.19 32.90 33.01 26886 886931 0.11 0.33%
2009-07-31 32.76 33.55 32.50 32.90 50037 1649490 0.20 0.61%
2009-07-30 33.00 33.40 32.00 32.70 15355 500529 -0.10 -0.30%
2009-07-29 33.70 34.49 32.20 32.80 28668 963110 -0.80 -2.38%
N 2009-07-28 34.34 34.34 33.18 33.60 49229 1650432 -0.51 -1.50%
N 2009-07-27 33.76 35.13 33.62 34.11 27126 939470 0.35 1.04%
2009-07-24 34.00 34.28 33.32 33.76 16799 569028 -0.19 -0.56%
2009-07-23 33.51 33.95 33.16 33.95 15718 525368 0.45 1.34%
2009-07-22 33.70 33.83 33.39 33.50 17776 597200 -0.33 -0.97%
2009-07-21 34.28 34.28 33.78 33.83 15463 525181 -0.50 -1.46%
2009-07-20 34.30 34.58 33.80 34.33 12551 429150 0.01 0.03%
2009-07-17 34.15 35.00 33.84 34.32 16444 567378 0.16 0.47%
2009-07-16 34.40 34.40 33.91 34.16 15960 543840 -0.23 -0.67%
2009-07-15 34.48 34.84 34.16 34.39 19299 667200 0.12 0.35%
2009-07-14 34.19 34.51 34.10 34.27 25411 871212 -0.03 -0.09%
2009-07-13 33.74 34.74 33.61 34.30 17926 616837 0.67 1.99%
2009-07-10 34.33 34.33 33.50 33.63 16204 547110 -0.38 -1.12%
2009-07-09 33.65 34.49 33.65 34.01 15761 538313 0.49 1.46%
2009-07-08 33.71 33.90 33.40 33.52 22859 769858 -0.18 -0.53%
2009-07-07 32.10 33.88 32.05 33.70 31818 1045348 1.60 4.98%
2009-07-06 32.81 32.86 31.96 32.10 16500 531219 -0.56 -1.72%
2009-07-03 32.48 32.97 32.46 32.66 11223 366932 -0.04 -0.12%
2009-07-02 32.70 33.19 32.55 32.70 16827 553192 0.00 0.00%
2009-07-01 32.05 32.73 32.05 32.70 24922 809544 0.35 1.08%
2009-06-30 32.18 32.44 31.90 32.35 21162 679395 0.21 0.65%
2009-06-29 32.74 32.98 31.98 32.14 18660 601506 -0.58 -1.77%
2009-06-26 32.46 33.03 32.45 32.72 8517 279262 0.35 1.08%
2009-06-25 33.08 33.29 32.28 32.37 17402 565109 -0.73 -2.21%
2009-06-24 33.04 33.40 32.70 33.10 6381 210916 0.10 0.30%
2009-06-23 33.00 33.29 32.66 33.00 14667 483042 -0.52 -1.55%
2009-06-22 34.37 34.66 33.18 33.52 17555 589008 -0.83 -2.42%
2009-06-19 33.91 35.30 33.91 34.35 27831 967795 0.44 1.30%
2009-06-18 34.10 34.40 33.71 33.91 10516 357156 -0.05 -0.15%
2009-06-17 33.15 34.20 33.00 33.96 18339 618115 0.82 2.47%
2009-06-16 33.35 33.97 32.95 33.14 8150 271273 -0.21 -0.63%
N 2009-06-15 33.16 33.58 33.16 33.35 14463 481275 0.02 0.06%
N 2009-06-12 34.03 35.00 33.27 33.33 25209 855947 -0.67 -1.97%
N 2009-06-11 32.91 34.39 32.77 34.00 38140 1290479 1.00 3.03%
2009-06-10 32.28 33.03 31.88 33.00 21689 708514 0.60 1.85%
2009-06-09 32.53 32.53 31.82 32.40 7235 232286 -0.10 -0.31%
2009-06-08 32.35 32.73 32.15 32.50 12486 406352 0.13 0.40%
2009-06-05 31.56 32.50 31.56 32.37 21607 695547 0.71 2.24%
N 2009-06-04 32.15 32.15 31.57 31.66 10355 329745 -0.24 -0.75%
2009-06-03 32.23 32.29 31.82 31.90 17868 572179 -0.34 -1.05%
2009-06-02 31.95 32.24 31.73 32.24 9398 300530 0.32 1.00%
2009-06-01 31.99 32.00 31.50 31.92 12133 384532 -0.04 -0.12%
2009-05-27 31.91 32.03 31.63 31.96 11894 378889 0.12 0.38%