泰格医药(300347)股票行情 泰格医药股票行情 300347股票行情_爱股网
泰格医药(300347)股票行情
泰格医药(300347)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 |
|---|
| 2025-10-31 | 59.02 | 59.88 | 0.79 | 1.34% | 58.05 | 60.43 | 176414 | 105171.71 | 3.12% | 9.00 |
| 2025-10-30 | 59.20 | 59.09 | -0.39 | -0.66% | 58.58 | 60.05 | 239484 | 142116.84 | 4.23% | 1.00 |
| 2025-10-29 | 54.48 | 59.48 | 5.94 | 11.09% | 54.48 | 59.68 | 322717 | 184919.36 | 5.70% | 2.00 |
| 2025-10-28 | 53.08 | 53.54 | 0.17 | 0.32% | 52.51 | 53.61 | 84632 | 45015.68 | 1.49% | 0.00 |
| 2025-10-27 | 53.16 | 53.37 | 0.81 | 1.54% | 53.05 | 54.05 | 137731 | 73761.45 | 2.43% | 0.00 |
| 2025-10-24 | 52.60 | 52.56 | -0.07 | -0.13% | 52.41 | 53.51 | 83345 | 43964.36 | 1.47% | 0.00 |
| 2025-10-23 | 53.06 | 52.63 | -0.59 | -1.11% | 51.84 | 53.32 | 85893 | 44935.92 | 1.52% | 0.00 |
| 2025-10-22 | 53.66 | 53.22 | -0.48 | -0.89% | 53.14 | 54.75 | 60806 | 32663.99 | 1.07% | 0.00 |
| 2025-10-21 | 54.20 | 53.70 | -0.38 | -0.70% | 53.48 | 54.23 | 77922 | 41922.87 | 1.38% | 0.00 |
| 2025-10-20 | 54.20 | 54.08 | 0.51 | 0.95% | 53.36 | 54.50 | 67450 | 36418.13 | 1.19% | 6.00 |
| 2025-10-17 | 54.63 | 53.57 | -0.92 | -1.69% | 53.52 | 55.55 | 85235 | 46398.96 | 1.51% | 2.00 |
| 2025-10-16 | 54.67 | 54.49 | -0.58 | -1.05% | 54.18 | 55.40 | 71136 | 38888.01 | 1.26% | 0.00 |
| 2025-10-15 | 54.60 | 55.07 | 1.35 | 2.51% | 53.57 | 55.18 | 85121 | 46563.27 | 1.50% | 0.00 |
| 2025-10-14 | 55.15 | 53.72 | -0.63 | -1.16% | 53.70 | 56.12 | 118828 | 65246.01 | 2.10% | 0.00 |
| 2025-10-13 | 53.50 | 54.35 | -1.27 | -2.28% | 53.46 | 55.17 | 114059 | 61851.23 | 2.01% | 0.00 |
| 2025-10-10 | 56.79 | 55.62 | -1.29 | -2.27% | 55.50 | 57.08 | 110371 | 61900.03 | 1.95% | 15.00 |
| 2025-10-09 | 58.15 | 56.91 | -1.09 | -1.88% | 56.49 | 58.66 | 130461 | 74451.74 | 2.30% | 0.00 |
| 2025-09-30 | 58.75 | 58.00 | -0.71 | -1.21% | 57.74 | 58.96 | 121005 | 70468.94 | 2.14% | 0.00 |
| 2025-09-29 | 59.03 | 58.71 | -0.58 | -0.98% | 57.18 | 59.11 | 106635 | 61908.86 | 1.88% | 0.00 |
| 2025-09-26 | 60.09 | 59.29 | -1.41 | -2.32% | 58.76 | 60.98 | 103846 | 61935.80 | 1.83% | 0.00 |
| 2025-09-25 | 61.01 | 60.70 | -0.30 | -0.49% | 60.61 | 62.30 | 95876 | 58839.00 | 1.69% | 0.00 |
| 2025-09-24 | 57.99 | 61.00 | 3.20 | 5.54% | 57.81 | 61.30 | 150549 | 90819.09 | 2.66% | 23.00 |
| 2025-09-23 | 59.10 | 57.80 | -1.31 | -2.22% | 56.68 | 59.33 | 104043 | 59923.41 | 1.84% | 1.00 |
| 2025-09-22 | 59.30 | 59.11 | 0.36 | 0.61% | 58.35 | 59.99 | 70730 | 41710.63 | 1.25% | 0.00 |
| 2025-09-19 | 59.36 | 58.75 | -0.70 | -1.18% | 58.31 | 60.87 | 92753 | 54995.38 | 1.64% | 0.00 |
| 2025-09-18 | 60.45 | 59.45 | -0.77 | -1.28% | 58.80 | 61.22 | 156621 | 94189.61 | 2.77% | 6.00 |
| 2025-09-17 | 60.93 | 60.22 | -0.65 | -1.07% | 60.00 | 61.21 | 111360 | 67267.75 | 1.97% | 5.00 |
| 2025-09-16 | 62.05 | 60.87 | -0.90 | -1.46% | 60.36 | 62.23 | 100969 | 61526.23 | 1.78% | 30.00 |
| 2025-09-15 | 60.99 | 61.77 | 0.76 | 1.25% | 60.80 | 63.45 | 172490 | 107326.60 | 3.05% | 2.00 |
| 2025-09-12 | 61.21 | 61.01 | -0.21 | -0.34% | 59.60 | 62.23 | 198043 | 120393.55 | 3.50% | 0.00 |
| 2025-09-11 | 59.50 | 61.22 | -3.00 | -4.67% | 55.79 | 61.35 | 362220 | 213524.08 | 6.40% | 16.00 |
| 2025-09-10 | 64.50 | 64.22 | -0.44 | -0.68% | 64.20 | 67.58 | 116374 | 76185.58 | 2.06% | 0.00 |
| 2025-09-09 | 66.99 | 64.66 | -2.53 | -3.77% | 64.00 | 67.56 | 108242 | 70779.46 | 1.91% | 0.00 |
| 2025-09-08 | 66.80 | 67.19 | 0.61 | 0.92% | 66.14 | 68.87 | 118092 | 79468.71 | 2.09% | 0.00 |
| 2025-09-05 | 63.06 | 66.58 | 4.16 | 6.66% | 62.06 | 66.84 | 146299 | 95045.11 | 2.58% | 0.00 |
| 2025-09-04 | 66.40 | 62.42 | -3.78 | -5.71% | 61.56 | 66.68 | 145792 | 93226.59 | 2.57% | 0.00 |
| 2025-09-03 | 66.25 | 66.20 | -0.05 | -0.08% | 65.70 | 68.24 | 127406 | 85074.77 | 2.25% | 0.00 |
| 2025-09-02 | 65.19 | 66.25 | 1.16 | 1.78% | 65.00 | 67.36 | 166192 | 110111.66 | 2.94% | 0.00 |
| 2025-09-01 | 63.97 | 65.09 | 1.58 | 2.49% | 63.40 | 66.30 | 179037 | 116652.81 | 3.16% | 0.00 |
| 2025-08-29 | 62.95 | 63.51 | -0.23 | -0.36% | 62.50 | 65.18 | 174703 | 111678.17 | 3.09% | 6.00 |
| 2025-08-28 | 63.89 | 63.74 | -0.14 | -0.22% | 61.17 | 64.49 | 187187 | 117378.56 | 3.31% | 5.00 |
| 2025-08-27 | 65.88 | 63.88 | -1.52 | -2.32% | 63.88 | 66.86 | 141142 | 92557.24 | 2.49% | 0.00 |
| 2025-08-26 | 68.15 | 65.40 | -3.25 | -4.73% | 65.40 | 68.60 | 134885 | 89859.88 | 2.38% | 0.00 |
| 2025-08-25 | 66.60 | 68.65 | 2.23 | 3.36% | 66.20 | 68.70 | 143702 | 97054.73 | 2.54% | 0.00 |
| 2025-08-22 | 66.89 | 66.42 | -0.28 | -0.42% | 65.90 | 67.17 | 84115 | 55851.10 | 1.49% | 6.00 |
| 2025-08-21 | 66.64 | 66.70 | 0.40 | 0.60% | 66.21 | 67.50 | 65848 | 44024.45 | 1.16% | 0.00 |
| 2025-08-20 | 66.53 | 66.30 | -0.70 | -1.04% | 64.75 | 67.41 | 127651 | 84405.10 | 2.25% | 0.00 |
| 2025-08-19 | 68.30 | 67.00 | -2.50 | -3.60% | 66.96 | 71.18 | 142963 | 98340.25 | 2.52% | 0.00 |
| 2025-08-18 | 69.50 | 69.50 | -0.36 | -0.52% | 67.17 | 69.76 | 167893 | 114240.77 | 2.97% | 28.00 |
| 2025-08-15 | 68.20 | 69.86 | 0.95 | 1.38% | 68.03 | 70.17 | 95805 | 66337.71 | 1.69% | 0.00 |
| 2025-08-14 | 70.20 | 68.91 | -0.09 | -0.13% | 68.24 | 70.48 | 124890 | 86496.73 | 2.21% | 0.00 |
| 2025-08-13 | 67.50 | 69.00 | 1.98 | 2.95% | 65.47 | 70.50 | 212681 | 145045.28 | 3.76% | 2.00 |
| 2025-08-12 | 67.50 | 67.02 | 0.13 | 0.19% | 66.50 | 68.70 | 119417 | 80622.81 | 2.11% | 6.00 |
| 2025-08-11 | 65.22 | 66.89 | 1.65 | 2.53% | 65.18 | 67.38 | 111692 | 74487.80 | 1.97% | 1.00 |
| 2025-08-08 | 64.19 | 65.24 | 0.57 | 0.88% | 63.63 | 65.55 | 78486 | 50681.00 | 1.39% | 0.00 |
| 2025-08-07 | 65.65 | 64.67 | -1.33 | -2.02% | 63.50 | 66.60 | 116103 | 75152.37 | 2.05% | 0.00 |
| 2025-08-06 | 67.43 | 66.00 | -0.90 | -1.35% | 65.69 | 67.59 | 92227 | 61174.39 | 1.63% | 0.00 |
| 2025-08-05 | 67.00 | 66.90 | 0.72 | 1.09% | 65.78 | 67.57 | 125075 | 83488.36 | 2.21% | 0.00 |
| 2025-08-04 | 66.01 | 66.18 | -0.83 | -1.24% | 63.17 | 66.47 | 184850 | 120640.59 | 3.26% | 0.00 |
| 2025-08-01 | 67.70 | 67.01 | -1.10 | -1.62% | 66.58 | 68.81 | 180725 | 121923.24 | 3.19% | 1.00 |
| 2025-07-31 | 67.84 | 68.11 | 0.37 | 0.55% | 66.06 | 70.80 | 255501 | 174923.00 | 4.51% | 5.00 |
| 2025-07-30 | 68.20 | 67.74 | -0.99 | -1.44% | 66.80 | 71.90 | 304547 | 210131.30 | 5.38% | 20.00 |
| 2025-07-29 | 62.97 | 68.73 | 5.56 | 8.80% | 62.08 | 71.71 | 319975 | 214371.23 | 5.65% | 3.00 |
| 2025-07-28 | 62.00 | 63.17 | 1.17 | 1.89% | 61.63 | 63.66 | 166553 | 104211.45 | 2.94% | 0.00 |
| 2025-07-25 | 59.98 | 62.00 | 2.00 | 3.33% | 59.70 | 63.88 | 235075 | 146000.11 | 4.15% | 3.00 |
| 2025-07-24 | 57.20 | 60.00 | 2.42 | 4.20% | 57.20 | 60.46 | 187807 | 111147.15 | 3.32% | 4.00 |
| 2025-07-23 | 57.89 | 57.58 | 0.38 | 0.66% | 57.50 | 59.81 | 176593 | 103528.85 | 3.12% | 0.00 |
| 2025-07-22 | 57.70 | 57.20 | -0.77 | -1.33% | 56.81 | 58.88 | 118393 | 68314.14 | 2.09% | 2.00 |
| 2025-07-21 | 58.02 | 57.97 | -0.55 | -0.94% | 57.02 | 58.49 | 117597 | 67913.05 | 2.08% | 0.00 |
| 2025-07-18 | 59.01 | 58.52 | 0.29 | 0.50% | 57.81 | 59.20 | 101084 | 59047.66 | 1.79% | 3.00 |
| 2025-07-17 | 56.80 | 58.23 | 1.58 | 2.79% | 56.36 | 59.10 | 136653 | 79128.70 | 2.41% | 0.00 |
| 2025-07-16 | 57.39 | 56.65 | -0.66 | -1.15% | 56.20 | 57.77 | 115570 | 65816.15 | 2.04% | 0.00 |
| 2025-07-15 | 57.77 | 57.31 | -0.84 | -1.44% | 56.57 | 58.01 | 130368 | 74525.80 | 2.30% | 2.00 |
| 2025-07-14 | 59.10 | 58.15 | -1.36 | -2.29% | 58.00 | 60.33 | 159119 | 93550.05 | 2.81% | 1.00 |
| 2025-07-11 | 57.98 | 59.51 | 1.63 | 2.82% | 57.91 | 59.99 | 203962 | 120621.71 | 3.60% | 0.00 |
| 2025-07-10 | 57.12 | 57.88 | 0.30 | 0.52% | 56.71 | 58.52 | 116067 | 67070.07 | 2.05% | 0.00 |
| 2025-07-09 | 56.40 | 57.58 | 1.16 | 2.06% | 55.88 | 58.89 | 178380 | 102640.41 | 3.15% | 11.00 |
| 2025-07-08 | 52.94 | 56.42 | 3.43 | 6.47% | 52.80 | 57.36 | 196411 | 109666.71 | 3.47% | 0.00 |
| 2025-07-07 | 53.53 | 52.99 | -0.77 | -1.43% | 52.70 | 53.77 | 59536 | 31630.25 | 1.05% | 0.00 |
| 2025-07-04 | 54.18 | 53.76 | -0.36 | -0.67% | 53.22 | 54.64 | 85350 | 46012.66 | 1.51% | 0.00 |
深证大盘股票行情在线 K线走势图
泰格医药(300347)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
