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 |
|---|
| 2025-08-01 | 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 |
| 2025-07-03 | 53.73 | 54.12 | 0.32 | 0.59% | 53.14 | 54.28 | 90590 | 48738.26 | 1.60% | 0.00 |
| 2025-07-02 | 53.95 | 53.80 | -0.28 | -0.52% | 53.33 | 54.45 | 66879 | 35996.70 | 1.18% | 0.00 |
| 2025-07-01 | 53.60 | 54.08 | 0.76 | 1.43% | 53.11 | 54.21 | 113801 | 61120.18 | 2.01% | 0.00 |
| 2025-06-30 | 50.76 | 53.32 | 2.82 | 5.58% | 50.53 | 53.85 | 166043 | 87356.68 | 2.93% | 3.00 |
| 2025-06-27 | 49.69 | 50.50 | 0.79 | 1.59% | 49.30 | 50.98 | 86895 | 43801.83 | 1.53% | 0.00 |
| 2025-06-26 | 51.03 | 49.71 | -1.46 | -2.85% | 49.68 | 51.51 | 80993 | 40852.64 | 1.43% | 0.00 |
| 2025-06-25 | 51.05 | 51.17 | 0.27 | 0.53% | 50.62 | 51.79 | 90498 | 46222.36 | 1.60% | 0.00 |
| 2025-06-24 | 49.95 | 50.90 | 0.94 | 1.88% | 49.52 | 51.11 | 99919 | 50400.04 | 1.76% | 11.00 |
| 2025-06-23 | 48.32 | 49.96 | 1.51 | 3.12% | 48.17 | 50.00 | 106139 | 52124.81 | 1.87% | 0.00 |
| 2025-06-20 | 49.34 | 48.45 | -0.24 | -0.49% | 48.30 | 49.42 | 54014 | 26363.06 | 0.95% | 3.00 |
| 2025-06-19 | 49.80 | 48.69 | -0.91 | -1.83% | 48.50 | 50.04 | 82640 | 40639.98 | 1.46% | 0.00 |
| 2025-06-18 | 50.50 | 49.60 | -1.01 | -2.00% | 49.08 | 50.80 | 118535 | 58957.47 | 2.09% | 0.00 |
| 2025-06-17 | 52.38 | 50.61 | -0.86 | -1.67% | 50.40 | 53.24 | 157529 | 81344.30 | 2.78% | 1.00 |
| 2025-06-16 | 52.49 | 51.77 | -0.73 | -1.39% | 51.66 | 53.60 | 113058 | 59165.64 | 2.00% | 0.00 |
| 2025-06-13 | 53.39 | 52.50 | -1.11 | -2.07% | 51.71 | 54.89 | 194907 | 103169.61 | 3.44% | 0.00 |
| 2025-06-12 | 52.20 | 53.61 | 1.05 | 2.00% | 51.81 | 53.64 | 162365 | 86239.24 | 2.87% | 15.00 |
| 2025-06-11 | 52.58 | 52.56 | -0.41 | -0.77% | 52.04 | 53.48 | 129985 | 68461.52 | 2.30% | 1.00 |
| 2025-06-10 | 51.82 | 52.97 | 0.87 | 1.67% | 51.82 | 54.00 | 191589 | 101530.28 | 3.38% | 10.00 |
| 2025-06-09 | 50.50 | 52.10 | 2.07 | 4.14% | 50.29 | 53.58 | 170172 | 89336.70 | 3.01% | 0.00 |
| 2025-06-06 | 51.15 | 50.03 | -1.58 | -3.06% | 49.86 | 51.31 | 106016 | 53286.88 | 1.87% | 0.00 |
| 2025-06-05 | 52.50 | 51.61 | -1.24 | -2.35% | 50.48 | 52.50 | 165776 | 84958.88 | 2.93% | 1.00 |
| 2025-06-04 | 49.97 | 52.85 | 2.99 | 6.00% | 49.53 | 53.68 | 258979 | 134927.30 | 4.57% | 2.00 |
| 2025-06-03 | 48.90 | 49.86 | 0.32 | 0.65% | 48.71 | 49.99 | 161383 | 79850.91 | 2.85% | 1.00 |
| 2025-05-30 | 47.50 | 49.54 | 1.72 | 3.60% | 47.29 | 50.11 | 221855 | 109072.26 | 3.92% | 0.00 |
| 2025-05-29 | 46.09 | 47.82 | 1.87 | 4.07% | 46.02 | 47.99 | 143202 | 67708.01 | 2.51% | 3.00 |
| 2025-05-28 | 46.97 | 45.95 | -1.02 | -2.17% | 45.79 | 47.00 | 84007 | 38793.91 | 1.47% | 0.00 |
| 2025-05-27 | 46.80 | 46.97 | -0.03 | -0.06% | 46.39 | 47.35 | 116891 | 54732.00 | 2.05% | 0.00 |
| 2025-05-26 | 47.54 | 47.00 | -0.59 | -1.24% | 46.74 | 47.78 | 120288 | 56670.96 | 2.11% | 0.00 |
| 2025-05-23 | 45.08 | 47.59 | 2.54 | 5.64% | 45.08 | 48.88 | 274699 | 130700.93 | 4.82% | 0.00 |
| 2025-05-22 | 45.42 | 45.05 | -0.52 | -1.14% | 44.70 | 45.82 | 99230 | 44793.13 | 1.74% | 1.00 |
| 2025-05-21 | 45.36 | 45.57 | 0.22 | 0.49% | 45.06 | 46.19 | 153172 | 69896.48 | 2.69% | 5.00 |
| 2025-05-20 | 42.42 | 45.35 | 2.87 | 6.76% | 42.31 | 45.79 | 243392 | 109224.60 | 4.27% | 6.00 |
| 2025-05-19 | 42.01 | 42.48 | 0.17 | 0.40% | 41.78 | 42.66 | 63818 | 26961.19 | 1.12% | 0.00 |
| 2025-05-16 | 43.60 | 42.31 | -1.46 | -3.34% | 41.61 | 43.70 | 141143 | 60390.48 | 2.48% | 3.00 |
| 2025-05-15 | 44.06 | 43.77 | -0.46 | -1.04% | 43.73 | 45.11 | 97419 | 43068.51 | 1.71% | 3.00 |
| 2025-05-14 | 44.54 | 44.23 | -0.31 | -0.70% | 43.75 | 44.63 | 102520 | 45151.85 | 1.80% | 5.00 |
| 2025-05-13 | 45.13 | 44.54 | -0.11 | -0.25% | 44.52 | 45.46 | 96190 | 43237.90 | 1.69% | 3.00 |
| 2025-05-12 | 45.05 | 44.65 | -0.14 | -0.31% | 44.37 | 45.22 | 100650 | 44914.22 | 1.77% | 0.00 |
| 2025-05-09 | 45.95 | 44.79 | -1.18 | -2.57% | 44.67 | 46.11 | 78705 | 35558.31 | 1.38% | 3.00 |
| 2025-05-08 | 45.71 | 45.97 | 0.02 | 0.04% | 45.60 | 46.42 | 68868 | 31624.12 | 1.21% | 0.00 |
| 2025-05-07 | 46.45 | 45.95 | 0.00 | 0.00% | 45.58 | 46.59 | 79358 | 36457.73 | 1.39% | 0.00 |
| 2025-05-06 | 45.05 | 45.95 | 1.34 | 3.00% | 44.90 | 46.66 | 87661 | 40117.41 | 1.54% | 0.00 |
| 2025-04-30 | 44.47 | 44.61 | 0.13 | 0.29% | 44.10 | 44.93 | 65503 | 29230.23 | 1.15% | 20.00 |
| 2025-04-29 | 43.52 | 44.48 | 0.33 | 0.75% | 43.36 | 45.08 | 81771 | 36382.95 | 1.43% | 0.00 |
| 2025-04-28 | 44.95 | 44.15 | -0.90 | -2.00% | 44.03 | 44.97 | 61357 | 27246.30 | 1.08% | 0.00 |
| 2025-04-25 | 45.92 | 45.05 | -0.44 | -0.97% | 45.04 | 45.94 | 63349 | 28708.91 | 1.11% | 24.00 |
| 2025-04-24 | 45.33 | 45.49 | 0.16 | 0.35% | 45.04 | 46.19 | 113628 | 51876.69 | 1.99% | 0.00 |
| 2025-04-23 | 44.80 | 45.33 | 1.03 | 2.33% | 44.45 | 45.60 | 106496 | 47918.07 | 1.87% | 32.00 |
| 2025-04-22 | 43.95 | 44.30 | 0.01 | 0.02% | 43.95 | 45.80 | 98234 | 43992.33 | 1.72% | 4.00 |
| 2025-04-21 | 43.60 | 44.29 | 0.40 | 0.91% | 43.41 | 44.63 | 61069 | 26864.71 | 1.07% | 1.00 |
| 2025-04-18 | 43.82 | 43.89 | 0.22 | 0.50% | 43.66 | 44.54 | 46841 | 20586.49 | 0.82% | 8.00 |
| 2025-04-17 | 43.18 | 43.67 | 0.09 | 0.21% | 43.08 | 43.97 | 44876 | 19621.98 | 0.79% | 12.00 |
| 2025-04-16 | 44.31 | 43.58 | -1.06 | -2.37% | 43.05 | 44.50 | 79598 | 34607.67 | 1.40% | 3.00 |
| 2025-04-15 | 45.14 | 44.64 | -0.58 | -1.28% | 44.26 | 45.30 | 74051 | 33060.54 | 1.30% | 0.00 |
| 2025-04-14 | 45.64 | 45.22 | 0.28 | 0.62% | 45.10 | 46.10 | 79423 | 36158.62 | 1.39% | 0.00 |
| 2025-04-11 | 44.52 | 44.94 | 0.15 | 0.33% | 44.23 | 45.45 | 100643 | 45231.82 | 1.77% | 0.00 |
| 2025-04-10 | 45.70 | 44.79 | 0.30 | 0.67% | 44.72 | 45.99 | 140146 | 63548.67 | 2.46% | 6.00 |
| 2025-04-09 | 44.50 | 44.49 | -1.46 | -3.18% | 42.86 | 45.17 | 183511 | 80650.97 | 3.22% | 0.00 |
| 2025-04-08 | 46.56 | 45.95 | 0.15 | 0.33% | 44.89 | 47.18 | 95734 | 44045.55 | 1.68% | 0.00 |
深证大盘股票行情在线 K线走势图
