当前位置: 爱股网 > 股票行情 > 中西药业(600842)股票行情

中西药业(600842)股票行情

中西药业(600842)

股票行情

实时DDX

行情一览

flash网页行情

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中西药业(600842)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2010-02-03	13.86	13.96	0.02	0.14%	13.00	14.40	54715	7648.26	2.54%
2010-02-02	14.77	13.94	-0.80	-5.43%	13.90	14.77	48876	6939.60	2.27%
2010-02-01	14.17	14.74	0.54	3.80%	14.13	14.86	37450	5455.50	1.74%
2010-01-29	13.78	14.20	0.38	2.75%	13.63	14.31	32216	4564.13	1.49%
2010-01-28	13.60	13.82	0.14	1.02%	13.52	13.84	9441	1294.43	0.44%
2010-01-27	13.99	13.68	-0.33	-2.36%	13.50	14.10	13684	1878.06	0.63%
2010-01-26	14.65	14.01	-0.66	-4.50%	13.83	14.80	26207	3708.16	1.22%
2010-01-25	14.40	14.67	0.17	1.17%	14.30	14.93	38338	5651.01	1.78%
2010-01-22	14.10	14.50	0.16	1.12%	13.85	14.70	28727	4105.49	1.33%
2010-01-21	13.90	14.34	0.30	2.14%	13.89	14.55	27399	3906.63	1.27%
2010-01-20	14.86	14.04	-0.81	-5.45%	13.97	14.92	35507	5106.65	1.65%
2010-01-19	14.65	14.85	0.15	1.02%	14.58	14.95	32823	4858.87	1.52%
2010-01-18	14.61	14.70	0.10	0.68%	14.60	14.95	29748	4384.09	1.38%
2010-01-15	14.64	14.60	-0.15	-1.02%	14.40	14.89	44413	6482.61	2.06%
2010-01-14	13.99	14.75	0.69	4.91%	13.83	15.26	154290	22444.91	7.16%
2010-01-13	13.19	14.06	0.61	4.54%	13.10	14.13	83686	11591.63	3.88%
2010-01-12	13.28	13.45	0.13	0.98%	13.15	13.48	21059	2821.52	0.98%
2010-01-11	13.08	13.32	0.33	2.54%	12.82	13.35	19464	2531.79	0.90%
2010-01-08	13.05	12.99	-0.07	-0.54%	12.82	13.05	10498	1353.68	0.49%
2010-01-07	13.46	13.06	-0.33	-2.46%	13.01	13.52	14930	1973.09	0.69%
2010-01-06	13.25	13.39	0.08	0.60%	13.25	13.53	15488	2080.91	0.72%
2010-01-05	13.40	13.31	-0.08	-0.60%	13.13	13.45	11475	1519.90	0.53%
2010-01-04	13.61	13.39	-0.26	-1.90%	13.34	13.61	16705	2247.18	0.78%
2009-12-31	13.26	13.65	0.28	2.09%	13.26	13.70	16303	2188.31	0.76%
2009-12-30	13.20	13.37	0.22	1.67%	13.10	13.37	18981	2509.85	0.88%
2009-12-29	13.23	13.15	-0.12	-0.90%	12.98	13.28	16096	2112.59	0.75%
2009-12-28	13.78	13.27	0.47	3.67%	13.20	13.78	29501	3953.75	1.37%
2009-12-23	12.59	12.80	0.47	3.81%	12.52	13.22	25306	3279.65	1.17%
2009-12-22	12.85	12.33	-0.41	-3.22%	12.24	12.85	12625	1582.10	0.59%
2009-12-21	12.62	12.74	0.12	0.95%	12.55	12.86	11552	1464.09	0.54%
2009-12-18	13.28	12.62	-0.69	-5.18%	12.60	13.28	18865	2426.01	0.88%
2009-12-17	13.60	13.31	-0.42	-3.06%	13.19	13.92	21368	2886.10	0.99%
2009-12-16	13.31	13.73	0.43	3.23%	13.31	14.00	59104	8145.01	2.74%
2009-12-15	13.22	13.30	0.08	0.61%	13.14	13.42	19484	2596.57	0.90%
2009-12-14	13.36	13.22	-0.14	-1.05%	13.05	13.38	14199	1870.10	0.66%
2009-12-11	13.20	13.36	0.16	1.21%	13.11	13.41	18013	2389.74	0.84%
2009-12-10	13.25	13.20	-0.05	-0.38%	13.10	13.39	12919	1706.10	0.60%
2009-12-09	13.18	13.25	0.05	0.38%	13.06	13.44	14397	1914.94	0.67%
2009-12-08	13.37	13.20	-0.13	-0.98%	13.11	13.42	12716	1679.41	0.59%
2009-12-07	13.25	13.33	0.10	0.76%	13.25	13.46	15978	2131.95	0.74%
2009-12-04	13.58	13.23	-0.36	-2.65%	13.05	13.58	27167	3621.04	1.26%
2009-12-03	13.49	13.59	0.10	0.74%	13.36	13.61	31177	4218.15	1.45%
2009-12-02	13.45	13.49	-0.07	-0.52%	13.39	13.60	29230	3935.59	1.36%
2009-12-01	13.38	13.56	0.18	1.35%	13.31	13.67	22219	3000.03	1.03%
2009-11-30	13.27	13.38	0.32	2.45%	13.07	13.43	22578	2994.60	1.05%
2009-11-27	12.86	13.06	0.10	0.77%	12.77	13.48	32073	4223.27	1.49%
2009-11-26	13.52	12.96	-0.63	-4.64%	12.91	13.66	30913	4104.95	1.43%
2009-11-25	13.30	13.59	0.25	1.87%	13.13	13.62	32654	4380.94	1.52%
2009-11-24	14.19	13.34	-0.83	-5.86%	13.20	14.28	51459	7120.34	2.39%
2009-11-23	14.28	14.17	-0.11	-0.77%	14.03	14.35	41065	5794.36	1.91%
2009-11-20	14.45	14.28	-0.28	-1.92%	14.22	14.49	38139	5458.63	1.77%
2009-11-19	14.06	14.56	0.44	3.12%	14.02	14.78	88801	12866.62	4.12%
2009-11-18	14.35	14.12	-0.08	-0.56%	13.97	14.35	54601	7707.95	2.53%
2009-11-16	14.05	14.20	0.12	0.85%	13.88	14.26	77611	10953.26	3.60%
2009-11-13	13.65	14.08	0.47	3.45%	13.53	14.09	77877	10802.82	3.61%
2009-11-12	13.45	13.61	0.16	1.19%	13.40	13.65	41258	5565.71	1.91%
2009-11-11	13.69	13.45	-0.16	-1.18%	13.37	13.69	34471	4632.52	1.60%
2009-11-10	13.64	13.61	0.01	0.07%	13.55	13.88	39945	5474.35	1.85%
2009-11-09	13.96	13.60	-0.37	-2.65%	13.46	13.97	46479	6316.62	2.16%
2009-11-06	14.50	13.97	0.07	0.50%	13.93	14.79	105166	15098.37	4.88%
2009-11-04	13.80	13.90	0.16	1.16%	13.70	14.50	71385	9903.81	3.31%
2009-11-03	14.03	13.74	-0.29	-2.07%	13.52	14.03	89382	12250.05	4.15%
2009-11-02	12.90	14.03	0.97	7.43%	12.79	14.29	151379	20883.47	7.02%
2009-10-30	13.11	13.06	0.18	1.40%	12.70	13.16	49876	6468.96	2.31%
2009-10-29	12.60	12.88	0.21	1.66%	12.55	13.16	60141	7764.93	2.79%
2009-10-28	12.85	12.67	-0.24	-1.86%	12.50	12.99	56947	7223.42	2.64%
2009-10-27	13.32	12.91	-0.45	-3.37%	12.90	13.35	58176	7580.59	2.70%
2009-10-26	13.31	13.36	0.16	1.21%	13.30	13.52	71050	9518.51	3.30%
2009-10-23	13.26	13.20	0.04	0.30%	13.12	13.30	63006	8309.00	2.92%
2009-10-22	13.24	13.16	-0.26	-1.94%	13.10	13.56	86708	11495.46	4.02%
2009-10-21	13.65	13.42	-0.43	-3.10%	13.17	13.69	100896	13551.69	4.68%
2009-10-20	15.00	13.85	0.04	0.29%	13.45	15.00	288495	40290.66	13.39%
2009-10-19	13.81	13.81	1.26	10.04%	13.81	13.81	6587	909.66	0.31%
2009-10-16	12.55	12.55	1.14	9.99%	12.55	12.55	1745	219.00	0.08%
2009-06-17	11.46	11.41	0.03	0.26%	11.27	11.60	32171	3666.16	1.49%
2009-06-16	11.50	11.38	-0.22	-1.90%	11.10	11.51	30708	3457.57	1.42%
2009-06-15	11.80	11.60	-0.12	-1.02%	11.48	11.88	22295	2585.23	1.03%
2009-06-12	11.74	11.72	0.11	0.95%	11.52	11.95	34696	4097.33	1.61%
2009-06-11	11.76	11.61	-0.15	-1.28%	11.40	11.76	35784	4129.55	1.66%
2009-06-10	11.90	11.76	-0.06	-0.51%	11.70	11.96	32044	3794.38	1.49%

上证大盘股票行情在线 K线走势图

中西药业(600842)股票查询