津药药业(600488)股票行情
津药药业(600488)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 |
|---|
| 2026-02-06 | 4.25 | 4.27 | 0.01 | 0.23% | 4.25 | 4.31 | 93821 | 4027.18 | 0.86% |
| 2026-02-05 | 4.24 | 4.26 | -0.01 | -0.23% | 4.24 | 4.30 | 90778 | 3882.35 | 0.83% |
| 2026-02-04 | 4.19 | 4.27 | 0.07 | 1.67% | 4.18 | 4.27 | 84273 | 3568.49 | 0.77% |
| 2026-02-03 | 4.21 | 4.20 | 0.00 | 0.00% | 4.18 | 4.24 | 74485 | 3125.83 | 0.68% |
| 2026-02-02 | 4.21 | 4.20 | -0.03 | -0.71% | 4.19 | 4.31 | 121422 | 5162.53 | 1.11% |
| 2026-01-30 | 4.18 | 4.23 | 0.03 | 0.71% | 4.17 | 4.26 | 111262 | 4687.84 | 1.02% |
| 2026-01-29 | 4.22 | 4.20 | -0.07 | -1.64% | 4.18 | 4.24 | 125352 | 5279.73 | 1.15% |
| 2026-01-28 | 4.28 | 4.27 | -0.01 | -0.23% | 4.24 | 4.28 | 88538 | 3768.78 | 0.81% |
| 2026-01-27 | 4.30 | 4.28 | -0.04 | -0.93% | 4.20 | 4.31 | 113925 | 4836.78 | 1.04% |
| 2026-01-26 | 4.27 | 4.32 | 0.06 | 1.41% | 4.24 | 4.33 | 149842 | 6433.49 | 1.37% |
| 2026-01-23 | 4.26 | 4.26 | 0.00 | 0.00% | 4.24 | 4.28 | 100442 | 4282.75 | 0.92% |
| 2026-01-22 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.26 | 65164 | 2765.65 | 0.60% |
| 2026-01-21 | 4.24 | 4.22 | -0.02 | -0.47% | 4.21 | 4.25 | 63918 | 2700.22 | 0.59% |
| 2026-01-20 | 4.20 | 4.24 | 0.02 | 0.47% | 4.19 | 4.24 | 82258 | 3472.83 | 0.75% |
| 2026-01-19 | 4.14 | 4.22 | 0.09 | 2.18% | 4.12 | 4.22 | 92736 | 3876.07 | 0.85% |
| 2026-01-16 | 4.18 | 4.13 | -0.04 | -0.96% | 4.12 | 4.18 | 72512 | 3004.10 | 0.66% |
| 2026-01-15 | 4.19 | 4.17 | -0.02 | -0.48% | 4.15 | 4.20 | 66872 | 2788.85 | 0.61% |
| 2026-01-14 | 4.21 | 4.19 | -0.02 | -0.48% | 4.14 | 4.25 | 108538 | 4560.20 | 0.99% |
| 2026-01-13 | 4.19 | 4.21 | 0.02 | 0.48% | 4.18 | 4.27 | 126519 | 5352.00 | 1.16% |
| 2026-01-12 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.20 | 82792 | 3459.88 | 0.76% |
| 2026-01-09 | 4.15 | 4.18 | 0.04 | 0.97% | 4.13 | 4.19 | 83348 | 3464.08 | 0.76% |
| 2026-01-08 | 4.11 | 4.14 | 0.03 | 0.73% | 4.09 | 4.15 | 51150 | 2111.15 | 0.47% |
| 2026-01-07 | 4.14 | 4.11 | -0.05 | -1.20% | 4.10 | 4.15 | 75907 | 3133.50 | 0.70% |
| 2026-01-06 | 4.15 | 4.16 | 0.02 | 0.48% | 4.12 | 4.17 | 98152 | 4066.04 | 0.90% |
| 2026-01-05 | 4.09 | 4.14 | 0.05 | 1.22% | 4.09 | 4.16 | 76070 | 3142.32 | 0.70% |
| 2025-12-31 | 4.11 | 4.09 | 0.00 | 0.00% | 4.06 | 4.12 | 61275 | 2500.89 | 0.56% |
| 2025-12-30 | 4.13 | 4.09 | -0.06 | -1.45% | 4.09 | 4.15 | 58238 | 2396.83 | 0.53% |
| 2025-12-29 | 4.21 | 4.15 | -0.03 | -0.72% | 4.12 | 4.21 | 76828 | 3192.05 | 0.70% |
| 2025-12-26 | 4.22 | 4.18 | -0.03 | -0.71% | 4.18 | 4.25 | 49243 | 2073.77 | 0.45% |
| 2025-12-25 | 4.19 | 4.21 | 0.02 | 0.48% | 4.18 | 4.24 | 51138 | 2154.51 | 0.47% |
| 2025-12-24 | 4.21 | 4.19 | -0.01 | -0.24% | 4.16 | 4.21 | 47128 | 1970.17 | 0.43% |
| 2025-12-23 | 4.22 | 4.20 | 0.00 | 0.00% | 4.18 | 4.24 | 51286 | 2155.69 | 0.47% |
| 2025-12-22 | 4.26 | 4.20 | -0.06 | -1.41% | 4.20 | 4.27 | 68061 | 2873.19 | 0.62% |
| 2025-12-19 | 4.16 | 4.26 | 0.09 | 2.16% | 4.15 | 4.26 | 71398 | 3013.55 | 0.65% |
| 2025-12-18 | 4.07 | 4.17 | 0.08 | 1.96% | 4.07 | 4.19 | 94762 | 3935.83 | 0.87% |
| 2025-12-17 | 4.05 | 4.09 | 0.02 | 0.49% | 4.04 | 4.10 | 53679 | 2184.01 | 0.49% |
| 2025-12-16 | 4.12 | 4.07 | -0.07 | -1.69% | 4.06 | 4.15 | 72716 | 2974.98 | 0.67% |
| 2025-12-15 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.16 | 58937 | 2430.92 | 0.54% |
| 2025-12-12 | 4.12 | 4.09 | -0.04 | -0.97% | 4.09 | 4.16 | 99353 | 4094.23 | 0.91% |
| 2025-12-11 | 4.26 | 4.13 | -0.13 | -3.05% | 4.13 | 4.27 | 92746 | 3882.22 | 0.85% |
| 2025-12-10 | 4.23 | 4.26 | 0.00 | 0.00% | 4.22 | 4.28 | 57865 | 2457.14 | 0.53% |
| 2025-12-09 | 4.32 | 4.26 | -0.05 | -1.16% | 4.25 | 4.33 | 69211 | 2966.77 | 0.63% |
| 2025-12-08 | 4.37 | 4.31 | -0.04 | -0.92% | 4.30 | 4.42 | 87100 | 3783.94 | 0.80% |
| 2025-12-05 | 4.37 | 4.35 | -0.02 | -0.46% | 4.31 | 4.38 | 65512 | 2839.67 | 0.60% |
| 2025-12-04 | 4.40 | 4.37 | -0.06 | -1.35% | 4.34 | 4.43 | 71243 | 3118.51 | 0.65% |
| 2025-12-03 | 4.35 | 4.43 | 0.06 | 1.37% | 4.35 | 4.45 | 97011 | 4271.70 | 0.89% |
| 2025-12-02 | 4.36 | 4.37 | 0.02 | 0.46% | 4.28 | 4.39 | 84857 | 3682.20 | 0.78% |
| 2025-12-01 | 4.35 | 4.35 | 0.01 | 0.23% | 4.34 | 4.39 | 61096 | 2666.18 | 0.56% |
| 2025-11-28 | 4.38 | 4.34 | -0.04 | -0.91% | 4.29 | 4.38 | 64451 | 2786.53 | 0.59% |
| 2025-11-27 | 4.36 | 4.38 | 0.02 | 0.46% | 4.31 | 4.38 | 63486 | 2761.58 | 0.58% |
| 2025-11-26 | 4.36 | 4.36 | 0.02 | 0.46% | 4.36 | 4.46 | 96459 | 4253.67 | 0.88% |
| 2025-11-25 | 4.26 | 4.34 | 0.08 | 1.88% | 4.25 | 4.39 | 76385 | 3314.71 | 0.70% |
| 2025-11-24 | 4.25 | 4.26 | 0.04 | 0.95% | 4.22 | 4.29 | 69898 | 2976.98 | 0.64% |
| 2025-11-21 | 4.35 | 4.22 | -0.16 | -3.65% | 4.20 | 4.40 | 91875 | 3937.15 | 0.84% |
| 2025-11-20 | 4.42 | 4.38 | -0.02 | -0.45% | 4.35 | 4.42 | 78866 | 3458.81 | 0.72% |
| 2025-11-19 | 4.48 | 4.40 | -0.06 | -1.35% | 4.39 | 4.49 | 94194 | 4171.81 | 0.86% |
| 2025-11-18 | 4.52 | 4.46 | -0.02 | -0.45% | 4.43 | 4.63 | 133866 | 6003.42 | 1.23% |
| 2025-11-17 | 4.54 | 4.48 | -0.05 | -1.10% | 4.45 | 4.56 | 91639 | 4111.85 | 0.84% |
| 2025-11-14 | 4.45 | 4.53 | 0.06 | 1.34% | 4.45 | 4.59 | 142292 | 6446.15 | 1.30% |
| 2025-11-13 | 4.44 | 4.47 | 0.04 | 0.90% | 4.39 | 4.48 | 105028 | 4670.24 | 0.96% |
| 2025-11-12 | 4.41 | 4.43 | 0.01 | 0.23% | 4.40 | 4.47 | 69248 | 3072.52 | 0.63% |
| 2025-11-11 | 4.37 | 4.42 | 0.04 | 0.91% | 4.34 | 4.42 | 74586 | 3276.94 | 0.68% |
| 2025-11-10 | 4.39 | 4.38 | 0.00 | 0.00% | 4.36 | 4.41 | 64984 | 2845.06 | 0.60% |
| 2025-11-07 | 4.34 | 4.38 | 0.04 | 0.92% | 4.32 | 4.39 | 65791 | 2873.42 | 0.60% |
| 2025-11-06 | 4.34 | 4.34 | 0.00 | 0.00% | 4.30 | 4.35 | 46738 | 2020.89 | 0.43% |
| 2025-11-05 | 4.33 | 4.34 | 0.02 | 0.46% | 4.31 | 4.36 | 82038 | 3559.31 | 0.75% |
| 2025-11-04 | 4.30 | 4.32 | 0.03 | 0.70% | 4.25 | 4.33 | 97818 | 4212.37 | 0.90% |
| 2025-11-03 | 4.25 | 4.29 | 0.06 | 1.42% | 4.25 | 4.30 | 76094 | 3254.48 | 0.70% |
| 2025-10-31 | 4.18 | 4.23 | 0.07 | 1.68% | 4.16 | 4.25 | 90809 | 3832.18 | 0.83% |
| 2025-10-30 | 4.23 | 4.16 | -0.05 | -1.19% | 4.15 | 4.23 | 61259 | 2562.86 | 0.56% |
| 2025-10-29 | 4.22 | 4.21 | -0.01 | -0.24% | 4.18 | 4.23 | 51376 | 2162.25 | 0.47% |
| 2025-10-28 | 4.23 | 4.22 | 0.00 | 0.00% | 4.21 | 4.25 | 53236 | 2251.42 | 0.49% |
| 2025-10-27 | 4.23 | 4.22 | 0.00 | 0.00% | 4.17 | 4.25 | 57647 | 2429.15 | 0.53% |
| 2025-10-24 | 4.27 | 4.22 | -0.05 | -1.17% | 4.20 | 4.28 | 66720 | 2826.60 | 0.61% |
| 2025-10-23 | 4.26 | 4.27 | 0.01 | 0.23% | 4.22 | 4.29 | 70808 | 3010.13 | 0.65% |
| 2025-10-22 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.27 | 67394 | 2862.40 | 0.62% |
| 2025-10-21 | 4.15 | 4.21 | 0.06 | 1.45% | 4.14 | 4.22 | 75576 | 3158.18 | 0.69% |
| 2025-10-20 | 4.16 | 4.15 | -0.01 | -0.24% | 4.11 | 4.18 | 70864 | 2934.24 | 0.65% |
| 2025-10-17 | 4.15 | 4.16 | 0.02 | 0.48% | 4.13 | 4.21 | 84953 | 3543.05 | 0.78% |
| 2025-10-16 | 4.17 | 4.14 | -0.01 | -0.24% | 4.13 | 4.18 | 50373 | 2092.96 | 0.46% |
上证大盘股票行情在线 K线走势图
津药药业(600488)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
