西藏药业(600211)股票行情
西藏药业(600211)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 | 42.59 | 41.99 | -0.59 | -1.39% | 41.10 | 43.88 | 161159 | 68668.28 | 5.00% |
| 2025-07-31 | 41.31 | 42.58 | 1.21 | 2.92% | 41.10 | 43.50 | 199779 | 85227.92 | 6.20% |
| 2025-07-30 | 40.30 | 41.37 | 0.88 | 2.17% | 40.21 | 42.00 | 159668 | 66043.13 | 4.95% |
| 2025-07-29 | 39.99 | 40.49 | 0.51 | 1.28% | 39.66 | 40.57 | 71210 | 28658.11 | 2.21% |
| 2025-07-28 | 39.58 | 39.98 | 0.08 | 0.20% | 39.57 | 40.49 | 51317 | 20493.67 | 1.59% |
| 2025-07-25 | 40.40 | 39.90 | -0.50 | -1.24% | 39.90 | 41.15 | 75500 | 30475.46 | 2.34% |
| 2025-07-24 | 39.63 | 40.40 | 0.46 | 1.15% | 39.60 | 40.59 | 88723 | 35614.57 | 2.75% |
| 2025-07-23 | 41.05 | 39.94 | -1.66 | -3.99% | 39.80 | 41.30 | 131305 | 53102.02 | 4.07% |
| 2025-07-22 | 41.35 | 41.60 | 0.25 | 0.60% | 40.40 | 41.99 | 212306 | 87563.84 | 6.59% |
| 2025-07-21 | 39.29 | 41.35 | 3.00 | 7.82% | 39.10 | 42.19 | 237985 | 98219.33 | 7.38% |
| 2025-07-18 | 37.80 | 38.35 | 0.46 | 1.21% | 37.63 | 38.35 | 39637 | 15040.42 | 1.23% |
| 2025-07-17 | 37.97 | 37.89 | -0.07 | -0.18% | 37.77 | 38.20 | 30522 | 11576.37 | 0.95% |
| 2025-07-16 | 37.35 | 37.96 | 0.68 | 1.82% | 37.32 | 38.25 | 54573 | 20635.28 | 1.69% |
| 2025-07-15 | 37.39 | 37.28 | -0.10 | -0.27% | 37.00 | 37.56 | 25816 | 9608.77 | 0.80% |
| 2025-07-14 | 37.25 | 37.38 | 0.13 | 0.35% | 37.21 | 37.56 | 25396 | 9493.45 | 0.79% |
| 2025-07-11 | 37.01 | 37.25 | 0.18 | 0.49% | 37.01 | 37.45 | 37056 | 13819.99 | 1.15% |
| 2025-07-10 | 36.84 | 37.07 | 0.20 | 0.54% | 36.69 | 37.23 | 22533 | 8345.65 | 0.70% |
| 2025-07-09 | 36.86 | 36.87 | -0.01 | -0.03% | 36.73 | 37.02 | 22401 | 8263.47 | 0.69% |
| 2025-07-08 | 36.61 | 36.88 | 0.20 | 0.55% | 36.61 | 37.05 | 20117 | 7417.53 | 0.62% |
| 2025-07-07 | 36.80 | 36.68 | -0.10 | -0.27% | 36.61 | 37.00 | 16590 | 6094.78 | 0.51% |
| 2025-07-04 | 36.94 | 36.78 | -0.15 | -0.41% | 36.72 | 37.06 | 22740 | 8388.84 | 0.71% |
| 2025-07-03 | 36.51 | 36.93 | 0.36 | 0.98% | 36.51 | 36.96 | 28250 | 10405.80 | 0.88% |
| 2025-07-02 | 36.84 | 36.57 | -0.27 | -0.73% | 36.36 | 36.92 | 23010 | 8414.64 | 0.71% |
| 2025-07-01 | 36.69 | 36.84 | 0.02 | 0.05% | 36.62 | 36.95 | 19676 | 7242.10 | 0.61% |
| 2025-06-30 | 36.66 | 36.82 | 0.16 | 0.44% | 36.51 | 36.89 | 21179 | 7769.90 | 0.66% |
| 2025-06-27 | 36.50 | 36.66 | 0.18 | 0.49% | 36.44 | 37.10 | 25547 | 9388.92 | 0.79% |
| 2025-06-26 | 36.49 | 36.48 | -0.18 | -0.49% | 36.37 | 36.63 | 19059 | 6951.69 | 0.59% |
| 2025-06-25 | 36.64 | 36.66 | 0.22 | 0.60% | 36.24 | 36.75 | 27681 | 10100.39 | 0.86% |
| 2025-06-24 | 36.15 | 36.44 | 0.35 | 0.97% | 36.14 | 36.49 | 22377 | 8132.68 | 0.69% |
| 2025-06-23 | 35.75 | 36.09 | 0.04 | 0.11% | 35.60 | 36.25 | 18890 | 6797.39 | 0.59% |
| 2025-06-20 | 35.90 | 36.05 | 0.08 | 0.22% | 35.90 | 36.12 | 18220 | 6560.34 | 0.57% |
| 2025-06-19 | 36.21 | 35.97 | -0.34 | -0.94% | 35.88 | 36.45 | 22427 | 8092.86 | 0.70% |
| 2025-06-18 | 36.63 | 36.31 | -0.44 | -1.20% | 36.20 | 36.84 | 28011 | 10193.30 | 0.87% |
| 2025-06-17 | 36.85 | 36.75 | 0.16 | 0.44% | 36.65 | 37.29 | 33925 | 12524.47 | 1.05% |
| 2025-06-16 | 36.86 | 36.59 | -0.24 | -0.65% | 36.47 | 37.08 | 36893 | 13544.97 | 1.14% |
| 2025-06-13 | 38.00 | 36.83 | -1.17 | -3.08% | 36.83 | 38.12 | 56408 | 20988.47 | 1.75% |
| 2025-06-12 | 37.63 | 38.00 | 0.43 | 1.14% | 37.45 | 38.00 | 35470 | 13414.29 | 1.10% |
| 2025-06-11 | 37.65 | 37.57 | -0.08 | -0.21% | 37.45 | 37.85 | 27115 | 10193.92 | 0.84% |
| 2025-06-10 | 37.78 | 37.65 | -0.13 | -0.34% | 37.29 | 38.04 | 39154 | 14785.90 | 1.21% |
| 2025-06-09 | 37.15 | 37.78 | 0.65 | 1.75% | 37.05 | 38.05 | 46196 | 17444.08 | 1.43% |
| 2025-06-06 | 37.38 | 37.13 | -0.21 | -0.56% | 36.96 | 37.51 | 29222 | 10853.09 | 0.91% |
| 2025-06-05 | 37.80 | 37.34 | -0.47 | -1.24% | 37.22 | 38.14 | 35986 | 13490.17 | 1.12% |
| 2025-06-04 | 37.69 | 37.81 | 0.03 | 0.08% | 37.47 | 37.99 | 40400 | 15244.03 | 1.25% |
| 2025-06-03 | 37.40 | 37.78 | 0.74 | 2.00% | 37.05 | 38.18 | 63075 | 23829.20 | 1.96% |
| 2025-05-30 | 36.30 | 37.04 | 0.82 | 2.26% | 36.10 | 37.60 | 68251 | 25241.96 | 2.12% |
| 2025-05-29 | 35.88 | 36.22 | 0.24 | 0.67% | 35.73 | 36.28 | 26064 | 9398.48 | 0.81% |
| 2025-05-28 | 35.71 | 35.98 | 0.20 | 0.56% | 35.61 | 36.06 | 21303 | 7642.21 | 0.66% |
| 2025-05-27 | 35.59 | 35.78 | 0.19 | 0.53% | 35.41 | 35.92 | 20200 | 7215.93 | 0.63% |
| 2025-05-26 | 36.24 | 35.59 | -0.56 | -1.55% | 35.51 | 36.27 | 35301 | 12633.86 | 1.10% |
| 2025-05-23 | 36.05 | 36.15 | 0.08 | 0.22% | 36.04 | 36.60 | 31963 | 11608.95 | 0.99% |
| 2025-05-22 | 36.61 | 36.07 | -0.54 | -1.48% | 36.07 | 36.61 | 31523 | 11420.80 | 0.98% |
| 2025-05-21 | 36.51 | 36.61 | 0.16 | 0.44% | 36.37 | 36.91 | 34645 | 12700.12 | 1.07% |
| 2025-05-20 | 36.11 | 36.45 | 0.33 | 0.91% | 36.10 | 36.63 | 38765 | 14157.73 | 1.20% |
| 2025-05-19 | 36.62 | 36.12 | -0.23 | -0.63% | 35.88 | 36.70 | 32474 | 11721.80 | 1.01% |
| 2025-05-16 | 36.00 | 36.35 | 0.40 | 1.11% | 35.80 | 36.35 | 28462 | 10265.32 | 0.88% |
| 2025-05-15 | 36.04 | 35.95 | -0.08 | -0.22% | 35.88 | 36.19 | 23519 | 8472.76 | 0.73% |
| 2025-05-14 | 36.08 | 36.03 | -0.05 | -0.14% | 35.73 | 36.11 | 25472 | 9142.96 | 0.79% |
| 2025-05-13 | 35.85 | 36.08 | 0.40 | 1.12% | 35.72 | 36.08 | 32538 | 11693.43 | 1.01% |
| 2025-05-12 | 35.88 | 35.68 | -0.16 | -0.45% | 35.56 | 35.96 | 32970 | 11753.59 | 1.02% |
| 2025-05-09 | 36.04 | 35.84 | -0.12 | -0.33% | 35.80 | 36.20 | 27076 | 9741.45 | 0.84% |
| 2025-05-08 | 35.58 | 35.96 | 0.26 | 0.73% | 35.56 | 36.04 | 23826 | 8550.81 | 0.74% |
| 2025-05-07 | 35.82 | 35.70 | 0.01 | 0.03% | 35.54 | 36.30 | 32550 | 11665.05 | 1.01% |
| 2025-05-06 | 35.70 | 35.69 | 0.19 | 0.54% | 35.50 | 35.77 | 31088 | 11066.89 | 0.96% |
| 2025-04-30 | 35.74 | 35.50 | -0.23 | -0.64% | 35.41 | 35.85 | 25788 | 9178.23 | 0.80% |
| 2025-04-29 | 35.80 | 35.73 | -0.40 | -1.11% | 34.93 | 35.80 | 33247 | 11794.27 | 1.03% |
| 2025-04-28 | 36.48 | 36.13 | -0.38 | -1.04% | 36.10 | 36.58 | 24906 | 9035.38 | 0.77% |
| 2025-04-25 | 36.43 | 36.51 | -0.12 | -0.33% | 36.21 | 36.73 | 25482 | 9286.58 | 0.79% |
| 2025-04-24 | 36.53 | 36.63 | 0.18 | 0.49% | 36.38 | 37.23 | 32696 | 12009.66 | 1.01% |
| 2025-04-23 | 36.90 | 36.45 | -0.25 | -0.68% | 36.36 | 37.01 | 29538 | 10797.82 | 0.92% |
| 2025-04-22 | 36.59 | 36.70 | 0.07 | 0.19% | 36.35 | 36.89 | 34257 | 12547.97 | 1.06% |
| 2025-04-21 | 36.86 | 37.36 | 0.51 | 1.38% | 36.73 | 37.38 | 35960 | 13363.39 | 1.12% |
| 2025-04-18 | 36.81 | 36.85 | 0.03 | 0.08% | 36.70 | 37.13 | 21638 | 7976.74 | 0.67% |
| 2025-04-17 | 36.80 | 36.82 | -0.11 | -0.30% | 36.50 | 37.09 | 20028 | 7381.98 | 0.62% |
| 2025-04-16 | 36.99 | 36.93 | -0.15 | -0.40% | 36.43 | 37.06 | 30885 | 11356.57 | 0.96% |
| 2025-04-15 | 36.98 | 37.08 | 0.09 | 0.24% | 36.60 | 37.17 | 28068 | 10360.88 | 0.87% |
| 2025-04-14 | 36.96 | 36.99 | 0.10 | 0.27% | 36.89 | 37.38 | 38977 | 14448.12 | 1.21% |
| 2025-04-11 | 36.58 | 36.89 | -0.05 | -0.14% | 36.53 | 37.24 | 36944 | 13623.38 | 1.15% |
| 2025-04-10 | 36.59 | 36.94 | 0.52 | 1.43% | 36.59 | 37.27 | 54062 | 19971.59 | 1.68% |
| 2025-04-09 | 35.71 | 36.42 | 0.16 | 0.44% | 34.60 | 36.63 | 61084 | 21829.04 | 1.90% |
| 2025-04-08 | 35.67 | 36.26 | 0.89 | 2.52% | 35.60 | 36.74 | 71651 | 25942.43 | 2.22% |
上证大盘股票行情在线 K线走势图
