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 |
|---|
| 2025-08-01 | 4.60 | 4.66 | 0.05 | 1.08% | 4.57 | 4.79 | 214108 | 10024.54 | 1.96% |
| 2025-07-31 | 4.61 | 4.61 | 0.01 | 0.22% | 4.56 | 4.66 | 139068 | 6406.75 | 1.27% |
| 2025-07-30 | 4.58 | 4.60 | 0.02 | 0.44% | 4.53 | 4.64 | 127595 | 5866.22 | 1.17% |
| 2025-07-29 | 4.55 | 4.58 | 0.06 | 1.33% | 4.46 | 4.58 | 119354 | 5412.95 | 1.09% |
| 2025-07-28 | 4.55 | 4.52 | 0.03 | 0.67% | 4.49 | 4.59 | 87807 | 3978.93 | 0.80% |
| 2025-07-25 | 4.51 | 4.49 | -0.02 | -0.44% | 4.48 | 4.56 | 81183 | 3674.72 | 0.74% |
| 2025-07-24 | 4.49 | 4.51 | 0.01 | 0.22% | 4.47 | 4.55 | 69687 | 3141.76 | 0.64% |
| 2025-07-23 | 4.55 | 4.50 | -0.04 | -0.88% | 4.48 | 4.56 | 56132 | 2539.34 | 0.51% |
| 2025-07-22 | 4.60 | 4.54 | -0.03 | -0.66% | 4.51 | 4.60 | 80992 | 3682.11 | 0.74% |
| 2025-07-21 | 4.50 | 4.57 | 0.07 | 1.56% | 4.49 | 4.58 | 78578 | 3573.01 | 0.72% |
| 2025-07-18 | 4.54 | 4.50 | -0.02 | -0.44% | 4.44 | 4.54 | 57790 | 2584.96 | 0.53% |
| 2025-07-17 | 4.50 | 4.52 | 0.03 | 0.67% | 4.50 | 4.55 | 84759 | 3834.14 | 0.78% |
| 2025-07-16 | 4.39 | 4.49 | 0.06 | 1.35% | 4.38 | 4.50 | 81496 | 3618.68 | 0.75% |
| 2025-07-15 | 4.50 | 4.43 | -0.09 | -1.99% | 4.37 | 4.52 | 105306 | 4659.93 | 0.96% |
| 2025-07-14 | 4.47 | 4.52 | 0.03 | 0.67% | 4.45 | 4.54 | 118966 | 5357.96 | 1.09% |
| 2025-07-11 | 4.48 | 4.49 | 0.02 | 0.45% | 4.43 | 4.52 | 76592 | 3432.80 | 0.70% |
| 2025-07-10 | 4.41 | 4.47 | 0.05 | 1.13% | 4.38 | 4.48 | 72699 | 3231.98 | 0.67% |
| 2025-07-09 | 4.41 | 4.42 | 0.01 | 0.23% | 4.41 | 4.60 | 96804 | 4307.25 | 0.89% |
| 2025-07-08 | 4.34 | 4.41 | 0.05 | 1.15% | 4.33 | 4.43 | 99090 | 4361.58 | 0.91% |
| 2025-07-07 | 4.33 | 4.36 | 0.00 | 0.00% | 4.33 | 4.42 | 79078 | 3460.83 | 0.72% |
| 2025-07-04 | 4.38 | 4.36 | 0.00 | 0.00% | 4.35 | 4.39 | 91122 | 3980.89 | 0.83% |
| 2025-07-03 | 4.27 | 4.36 | 0.09 | 2.11% | 4.25 | 4.36 | 99215 | 4297.17 | 0.91% |
| 2025-07-02 | 4.22 | 4.27 | 0.04 | 0.95% | 4.21 | 4.34 | 95594 | 4089.03 | 0.88% |
| 2025-07-01 | 4.16 | 4.23 | 0.06 | 1.44% | 4.14 | 4.25 | 88155 | 3693.55 | 0.81% |
| 2025-06-30 | 4.16 | 4.17 | 0.01 | 0.24% | 4.11 | 4.18 | 85963 | 3556.37 | 0.79% |
| 2025-06-27 | 4.14 | 4.16 | 0.04 | 0.97% | 4.12 | 4.17 | 59666 | 2476.94 | 0.55% |
| 2025-06-26 | 4.15 | 4.12 | -0.04 | -0.96% | 4.12 | 4.16 | 52540 | 2174.06 | 0.48% |
| 2025-06-25 | 4.20 | 4.16 | -0.03 | -0.72% | 4.12 | 4.22 | 55159 | 2294.24 | 0.51% |
| 2025-06-24 | 4.14 | 4.19 | 0.07 | 1.70% | 4.12 | 4.21 | 57926 | 2420.87 | 0.53% |
| 2025-06-23 | 4.04 | 4.12 | 0.06 | 1.48% | 4.03 | 4.13 | 49378 | 2017.68 | 0.45% |
| 2025-06-20 | 4.06 | 4.06 | 0.01 | 0.25% | 4.03 | 4.09 | 38931 | 1582.41 | 0.36% |
| 2025-06-19 | 4.13 | 4.05 | -0.11 | -2.64% | 4.03 | 4.17 | 67412 | 2757.79 | 0.62% |
| 2025-06-18 | 4.25 | 4.16 | -0.09 | -2.12% | 4.15 | 4.25 | 54798 | 2293.67 | 0.50% |
| 2025-06-17 | 4.25 | 4.25 | 0.01 | 0.24% | 4.23 | 4.37 | 97814 | 4180.10 | 0.90% |
| 2025-06-16 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.29 | 69189 | 2939.29 | 0.63% |
| 2025-06-13 | 4.32 | 4.25 | -0.06 | -1.39% | 4.23 | 4.34 | 55161 | 2351.35 | 0.51% |
| 2025-06-12 | 4.30 | 4.31 | 0.04 | 0.94% | 4.27 | 4.33 | 57420 | 2469.86 | 0.53% |
| 2025-06-11 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 53320 | 2334.17 | 0.49% |
| 2025-06-10 | 4.43 | 4.39 | -0.02 | -0.45% | 4.35 | 4.45 | 93774 | 4130.41 | 0.86% |
| 2025-06-09 | 4.29 | 4.41 | 0.13 | 3.04% | 4.28 | 4.44 | 116736 | 5118.48 | 1.07% |
| 2025-06-06 | 4.26 | 4.28 | 0.04 | 0.94% | 4.24 | 4.30 | 52724 | 2250.92 | 0.48% |
| 2025-06-05 | 4.32 | 4.24 | -0.06 | -1.40% | 4.23 | 4.32 | 58027 | 2474.38 | 0.53% |
| 2025-06-04 | 4.33 | 4.30 | -0.02 | -0.46% | 4.28 | 4.33 | 61564 | 2647.72 | 0.56% |
| 2025-06-03 | 4.21 | 4.32 | 0.09 | 2.13% | 4.21 | 4.32 | 78255 | 3358.84 | 0.72% |
| 2025-05-30 | 4.19 | 4.23 | 0.03 | 0.71% | 4.19 | 4.30 | 96617 | 4112.81 | 0.88% |
| 2025-05-29 | 4.13 | 4.20 | 0.04 | 0.96% | 4.13 | 4.22 | 58411 | 2449.09 | 0.53% |
| 2025-05-28 | 4.17 | 4.16 | -0.01 | -0.24% | 4.12 | 4.19 | 45928 | 1904.80 | 0.42% |
| 2025-05-27 | 4.11 | 4.17 | 0.08 | 1.96% | 4.09 | 4.18 | 67764 | 2805.08 | 0.62% |
| 2025-05-26 | 4.14 | 4.09 | -0.05 | -1.21% | 4.08 | 4.15 | 72460 | 2979.50 | 0.66% |
| 2025-05-23 | 4.13 | 4.14 | 0.01 | 0.24% | 4.13 | 4.20 | 71310 | 2973.27 | 0.65% |
| 2025-05-22 | 4.18 | 4.13 | -0.05 | -1.20% | 4.11 | 4.18 | 52487 | 2174.66 | 0.48% |
| 2025-05-21 | 4.19 | 4.18 | 0.00 | 0.00% | 4.15 | 4.21 | 46988 | 1966.53 | 0.43% |
| 2025-05-20 | 4.17 | 4.18 | 0.01 | 0.24% | 4.17 | 4.23 | 42435 | 1778.74 | 0.39% |
| 2025-05-19 | 4.13 | 4.17 | 0.04 | 0.97% | 4.10 | 4.18 | 75733 | 3136.96 | 0.69% |
| 2025-05-16 | 4.07 | 4.13 | 0.04 | 0.98% | 4.06 | 4.13 | 72430 | 2973.52 | 0.66% |
| 2025-05-15 | 4.08 | 4.09 | 0.01 | 0.25% | 4.05 | 4.11 | 77420 | 3165.36 | 0.71% |
| 2025-05-14 | 4.09 | 4.08 | -0.01 | -0.24% | 4.01 | 4.09 | 69885 | 2832.15 | 0.64% |
| 2025-05-13 | 4.10 | 4.09 | 0.02 | 0.49% | 4.06 | 4.12 | 67620 | 2766.81 | 0.62% |
| 2025-05-12 | 4.11 | 4.07 | -0.03 | -0.73% | 4.03 | 4.12 | 84025 | 3415.02 | 0.77% |
| 2025-05-09 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.11 | 60564 | 2476.67 | 0.55% |
| 2025-05-08 | 4.08 | 4.08 | 0.01 | 0.25% | 4.04 | 4.10 | 69856 | 2848.75 | 0.64% |
| 2025-05-07 | 4.07 | 4.07 | 0.00 | 0.00% | 4.04 | 4.11 | 87036 | 3541.60 | 0.80% |
| 2025-05-06 | 4.04 | 4.07 | 0.02 | 0.49% | 3.98 | 4.07 | 107545 | 4329.87 | 0.98% |
| 2025-04-30 | 4.03 | 4.05 | 0.03 | 0.75% | 4.02 | 4.09 | 65941 | 2676.88 | 0.60% |
| 2025-04-29 | 3.94 | 4.02 | 0.06 | 1.52% | 3.94 | 4.04 | 59831 | 2401.09 | 0.55% |
| 2025-04-28 | 4.03 | 3.96 | -0.07 | -1.74% | 3.92 | 4.03 | 53213 | 2109.03 | 0.49% |
| 2025-04-25 | 4.06 | 4.03 | -0.01 | -0.25% | 4.01 | 4.07 | 49108 | 1979.70 | 0.45% |
| 2025-04-24 | 3.99 | 4.04 | 0.05 | 1.25% | 3.99 | 4.08 | 70723 | 2859.13 | 0.65% |
| 2025-04-23 | 4.03 | 3.99 | -0.02 | -0.50% | 3.99 | 4.05 | 44129 | 1769.90 | 0.40% |
| 2025-04-22 | 3.96 | 4.01 | 0.04 | 1.01% | 3.95 | 4.02 | 73913 | 2951.06 | 0.68% |
| 2025-04-21 | 3.94 | 3.97 | 0.03 | 0.76% | 3.90 | 3.98 | 45305 | 1793.41 | 0.41% |
| 2025-04-18 | 3.94 | 3.94 | 0.03 | 0.77% | 3.88 | 4.02 | 58445 | 2297.45 | 0.54% |
| 2025-04-17 | 3.86 | 3.91 | 0.02 | 0.51% | 3.86 | 3.95 | 59052 | 2315.83 | 0.54% |
| 2025-04-16 | 3.96 | 3.89 | -0.07 | -1.77% | 3.84 | 3.96 | 80771 | 3135.37 | 0.74% |
| 2025-04-15 | 3.94 | 3.96 | 0.02 | 0.51% | 3.91 | 3.99 | 60467 | 2387.80 | 0.55% |
| 2025-04-14 | 3.93 | 3.94 | 0.05 | 1.29% | 3.89 | 3.98 | 90708 | 3572.82 | 0.83% |
| 2025-04-11 | 3.88 | 3.89 | -0.01 | -0.26% | 3.84 | 3.91 | 79251 | 3080.27 | 0.73% |
| 2025-04-10 | 3.89 | 3.90 | 0.05 | 1.30% | 3.85 | 3.93 | 140323 | 5467.83 | 1.29% |
| 2025-04-09 | 3.81 | 3.85 | 0.01 | 0.26% | 3.63 | 3.85 | 144077 | 5385.50 | 1.32% |
| 2025-04-08 | 3.88 | 3.84 | -0.06 | -1.54% | 3.75 | 3.98 | 128957 | 4941.97 | 1.18% |
上证大盘股票行情在线 K线走势图
