千金药业(600479)股票行情
千金药业(600479)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 | 11.05 | 11.26 | 0.16 | 1.44% | 11.04 | 11.44 | 250373 | 28217.52 | 5.98% |
| 2025-07-31 | 11.25 | 11.10 | -0.04 | -0.36% | 11.05 | 11.34 | 235055 | 26250.09 | 5.62% |
| 2025-07-30 | 10.97 | 11.14 | 0.17 | 1.55% | 10.85 | 11.23 | 248814 | 27617.59 | 5.95% |
| 2025-07-29 | 10.92 | 10.97 | 0.13 | 1.20% | 10.77 | 11.09 | 168851 | 18477.80 | 4.03% |
| 2025-07-28 | 10.85 | 10.84 | -0.01 | -0.09% | 10.78 | 10.92 | 96408 | 10439.11 | 2.30% |
| 2025-07-25 | 10.83 | 10.85 | 0.03 | 0.28% | 10.80 | 10.95 | 94880 | 10308.93 | 2.27% |
| 2025-07-24 | 11.13 | 11.18 | 0.10 | 0.90% | 11.06 | 11.21 | 135021 | 15050.38 | 3.23% |
| 2025-07-23 | 11.02 | 11.08 | 0.03 | 0.27% | 11.02 | 11.21 | 112097 | 12459.32 | 2.68% |
| 2025-07-22 | 11.05 | 11.05 | -0.01 | -0.09% | 11.00 | 11.09 | 65328 | 7208.62 | 1.56% |
| 2025-07-21 | 10.95 | 11.06 | 0.13 | 1.19% | 10.89 | 11.10 | 93133 | 10252.39 | 2.23% |
| 2025-07-18 | 10.94 | 10.93 | 0.02 | 0.18% | 10.84 | 10.97 | 76735 | 8358.04 | 1.83% |
| 2025-07-17 | 10.88 | 10.91 | -0.01 | -0.09% | 10.86 | 10.96 | 74816 | 8163.83 | 1.79% |
| 2025-07-16 | 10.69 | 10.92 | 0.21 | 1.96% | 10.67 | 10.92 | 90002 | 9756.12 | 2.15% |
| 2025-07-15 | 10.84 | 10.71 | -0.13 | -1.20% | 10.63 | 10.84 | 66831 | 7152.44 | 1.60% |
| 2025-07-14 | 10.73 | 10.84 | 0.12 | 1.12% | 10.68 | 10.86 | 77675 | 8391.55 | 1.86% |
| 2025-07-11 | 10.72 | 10.72 | 0.01 | 0.09% | 10.67 | 10.77 | 67008 | 7189.34 | 1.60% |
| 2025-07-10 | 10.61 | 10.71 | 0.10 | 0.94% | 10.59 | 10.71 | 57970 | 6188.80 | 1.39% |
| 2025-07-09 | 10.63 | 10.61 | -0.03 | -0.28% | 10.56 | 10.69 | 55836 | 5935.47 | 1.33% |
| 2025-07-08 | 10.69 | 10.64 | -0.04 | -0.37% | 10.61 | 10.76 | 70834 | 7553.78 | 1.69% |
| 2025-07-07 | 10.58 | 10.68 | 0.08 | 0.75% | 10.57 | 10.69 | 72548 | 7730.11 | 1.73% |
| 2025-07-04 | 10.60 | 10.60 | 0.00 | 0.00% | 10.55 | 10.65 | 61458 | 6510.59 | 1.47% |
| 2025-07-03 | 10.51 | 10.60 | 0.10 | 0.95% | 10.47 | 10.61 | 65057 | 6874.84 | 1.55% |
| 2025-07-02 | 10.48 | 10.50 | 0.02 | 0.19% | 10.44 | 10.53 | 56971 | 5973.11 | 1.36% |
| 2025-07-01 | 10.41 | 10.48 | 0.08 | 0.77% | 10.39 | 10.48 | 45017 | 4697.95 | 1.08% |
| 2025-06-30 | 10.40 | 10.40 | 0.01 | 0.10% | 10.34 | 10.42 | 43988 | 4567.48 | 1.05% |
| 2025-06-27 | 10.31 | 10.39 | 0.10 | 0.97% | 10.30 | 10.43 | 48909 | 5076.50 | 1.17% |
| 2025-06-26 | 10.37 | 10.29 | -0.08 | -0.77% | 10.28 | 10.38 | 53262 | 5499.43 | 1.27% |
| 2025-06-25 | 10.35 | 10.37 | 0.03 | 0.29% | 10.28 | 10.37 | 48077 | 4969.10 | 1.15% |
| 2025-06-24 | 10.22 | 10.34 | 0.12 | 1.17% | 10.21 | 10.34 | 58082 | 5978.45 | 1.39% |
| 2025-06-23 | 10.12 | 10.22 | 0.06 | 0.59% | 10.07 | 10.22 | 55145 | 5597.25 | 1.32% |
| 2025-06-20 | 10.15 | 10.16 | 0.03 | 0.30% | 10.11 | 10.20 | 41668 | 4233.37 | 1.00% |
| 2025-06-19 | 10.28 | 10.13 | -0.15 | -1.46% | 10.11 | 10.32 | 62789 | 6400.49 | 1.50% |
| 2025-06-18 | 10.47 | 10.28 | -0.17 | -1.63% | 10.28 | 10.47 | 68867 | 7110.84 | 1.65% |
| 2025-06-17 | 10.52 | 10.45 | -0.04 | -0.38% | 10.39 | 10.60 | 74521 | 7793.42 | 1.78% |
| 2025-06-16 | 10.55 | 10.49 | -0.09 | -0.85% | 10.46 | 10.65 | 88174 | 9291.61 | 2.11% |
| 2025-06-13 | 10.69 | 10.58 | -0.12 | -1.12% | 10.53 | 10.73 | 99613 | 10557.15 | 2.38% |
| 2025-06-12 | 10.71 | 10.70 | -0.01 | -0.09% | 10.61 | 10.73 | 83643 | 8927.58 | 2.00% |
| 2025-06-11 | 10.80 | 10.71 | -0.03 | -0.28% | 10.68 | 10.84 | 86893 | 9337.69 | 2.08% |
| 2025-06-10 | 10.83 | 10.74 | -0.10 | -0.92% | 10.62 | 10.85 | 108548 | 11646.87 | 2.59% |
| 2025-06-09 | 10.72 | 10.84 | 0.14 | 1.31% | 10.68 | 10.88 | 129693 | 13996.98 | 3.10% |
| 2025-06-06 | 10.70 | 10.70 | 0.07 | 0.66% | 10.62 | 10.80 | 60911 | 6506.49 | 1.46% |
| 2025-06-05 | 10.74 | 10.63 | -0.11 | -1.02% | 10.57 | 10.74 | 77957 | 8296.68 | 1.86% |
| 2025-06-04 | 10.71 | 10.74 | 0.05 | 0.47% | 10.65 | 10.74 | 95783 | 10252.28 | 2.29% |
| 2025-06-03 | 10.47 | 10.69 | 0.16 | 1.52% | 10.44 | 10.72 | 119843 | 12753.00 | 2.86% |
| 2025-05-30 | 10.44 | 10.53 | 0.09 | 0.86% | 10.44 | 10.62 | 91524 | 9653.94 | 2.19% |
| 2025-05-29 | 10.26 | 10.44 | 0.18 | 1.75% | 10.22 | 10.44 | 57834 | 5995.00 | 1.38% |
| 2025-05-28 | 10.31 | 10.26 | -0.07 | -0.68% | 10.22 | 10.36 | 53608 | 5498.92 | 1.28% |
| 2025-05-27 | 10.21 | 10.33 | 0.10 | 0.98% | 10.21 | 10.35 | 50619 | 5217.56 | 1.21% |
| 2025-05-26 | 10.37 | 10.23 | -0.16 | -1.54% | 10.17 | 10.43 | 65157 | 6695.17 | 1.56% |
| 2025-05-23 | 10.39 | 10.39 | 0.01 | 0.10% | 10.39 | 10.56 | 72296 | 7576.58 | 1.73% |
| 2025-05-22 | 10.60 | 10.38 | -0.22 | -2.08% | 10.38 | 10.60 | 71758 | 7501.60 | 1.71% |
| 2025-05-21 | 10.58 | 10.60 | 0.02 | 0.19% | 10.55 | 10.65 | 64427 | 6831.71 | 1.54% |
| 2025-05-20 | 10.45 | 10.58 | 0.11 | 1.05% | 10.45 | 10.59 | 64213 | 6776.24 | 1.53% |
| 2025-05-19 | 10.49 | 10.47 | -0.07 | -0.66% | 10.42 | 10.58 | 80911 | 8466.34 | 1.93% |
| 2025-05-16 | 10.35 | 10.54 | 0.19 | 1.84% | 10.33 | 10.73 | 112075 | 11782.77 | 2.68% |
| 2025-05-15 | 10.38 | 10.35 | -0.03 | -0.29% | 10.32 | 10.41 | 32844 | 3404.76 | 0.78% |
| 2025-05-14 | 10.42 | 10.38 | -0.04 | -0.38% | 10.30 | 10.42 | 39000 | 4033.47 | 0.93% |
| 2025-05-13 | 10.39 | 10.42 | 0.04 | 0.39% | 10.35 | 10.44 | 37009 | 3847.53 | 0.88% |
| 2025-05-12 | 10.38 | 10.38 | 0.03 | 0.29% | 10.28 | 10.39 | 37080 | 3836.08 | 0.89% |
| 2025-05-09 | 10.33 | 10.35 | -0.01 | -0.10% | 10.30 | 10.39 | 28034 | 2899.32 | 0.67% |
| 2025-05-08 | 10.39 | 10.36 | 0.00 | 0.00% | 10.32 | 10.39 | 29872 | 3093.38 | 0.71% |
| 2025-05-07 | 10.41 | 10.36 | -0.02 | -0.19% | 10.30 | 10.43 | 45811 | 4743.42 | 1.09% |
| 2025-05-06 | 10.28 | 10.38 | 0.11 | 1.07% | 10.28 | 10.43 | 52857 | 5475.97 | 1.26% |
| 2025-04-30 | 10.28 | 10.27 | -0.02 | -0.19% | 10.24 | 10.42 | 80778 | 8355.43 | 1.93% |
| 2025-04-29 | 10.02 | 10.29 | 0.31 | 3.11% | 10.02 | 10.30 | 84339 | 8593.58 | 2.02% |
| 2025-04-28 | 10.05 | 9.98 | -0.09 | -0.89% | 9.95 | 10.07 | 40227 | 4021.67 | 0.96% |
| 2025-04-25 | 10.12 | 10.07 | -0.02 | -0.20% | 10.05 | 10.13 | 28091 | 2831.04 | 0.67% |
| 2025-04-24 | 10.03 | 10.09 | 0.06 | 0.60% | 10.03 | 10.14 | 37243 | 3756.35 | 0.89% |
| 2025-04-23 | 10.07 | 10.03 | -0.04 | -0.40% | 10.03 | 10.10 | 28484 | 2862.87 | 0.68% |
| 2025-04-22 | 9.96 | 10.07 | 0.07 | 0.70% | 9.96 | 10.09 | 45094 | 4530.42 | 1.08% |
| 2025-04-21 | 9.99 | 10.00 | 0.01 | 0.10% | 9.93 | 10.01 | 35685 | 3562.22 | 0.85% |
| 2025-04-18 | 9.98 | 9.99 | 0.00 | 0.00% | 9.96 | 10.06 | 30346 | 3034.78 | 0.73% |
| 2025-04-17 | 9.95 | 9.99 | -0.02 | -0.20% | 9.91 | 10.04 | 30899 | 3090.92 | 0.74% |
| 2025-04-16 | 10.05 | 10.01 | -0.09 | -0.89% | 9.87 | 10.08 | 45654 | 4554.64 | 1.09% |
| 2025-04-15 | 10.03 | 10.10 | 0.11 | 1.10% | 9.95 | 10.12 | 52336 | 5265.21 | 1.25% |
| 2025-04-14 | 9.95 | 9.99 | 0.05 | 0.50% | 9.95 | 10.06 | 44860 | 4488.42 | 1.07% |
| 2025-04-11 | 9.99 | 9.94 | -0.10 | -1.00% | 9.93 | 10.04 | 46835 | 4670.88 | 1.12% |
| 2025-04-10 | 10.00 | 10.04 | 0.04 | 0.40% | 9.97 | 10.14 | 88715 | 8923.42 | 2.12% |
| 2025-04-09 | 9.72 | 10.00 | 0.22 | 2.25% | 9.40 | 10.05 | 97625 | 9510.41 | 2.33% |
| 2025-04-08 | 9.53 | 9.78 | 0.21 | 2.19% | 9.52 | 9.84 | 84684 | 8253.22 | 2.02% |
上证大盘股票行情在线 K线走势图
