天目药业(600671)股票行情
天目药业(600671)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 | 13.91 | 15.36 | 1.40 | 10.03% | 13.91 | 15.36 | 120499 | 17823.86 | 9.90% |
| 2025-07-31 | 14.15 | 13.96 | -0.19 | -1.34% | 13.82 | 14.29 | 43028 | 6042.62 | 3.53% |
| 2025-07-30 | 14.25 | 14.15 | -0.08 | -0.56% | 14.01 | 14.46 | 52333 | 7457.79 | 4.30% |
| 2025-07-29 | 14.60 | 14.23 | -0.19 | -1.32% | 14.15 | 14.80 | 63356 | 9060.27 | 5.21% |
| 2025-07-28 | 14.22 | 14.42 | -0.26 | -1.77% | 14.14 | 14.72 | 115954 | 16788.14 | 9.53% |
| 2025-07-25 | 14.18 | 14.68 | 0.68 | 4.86% | 13.94 | 15.40 | 153676 | 23037.61 | 12.63% |
| 2025-07-24 | 13.98 | 14.00 | -0.02 | -0.14% | 13.91 | 14.19 | 23064 | 3235.11 | 1.89% |
| 2025-07-23 | 13.96 | 14.02 | 0.06 | 0.43% | 13.84 | 14.44 | 34502 | 4847.86 | 2.83% |
| 2025-07-22 | 14.39 | 13.96 | -0.42 | -2.92% | 13.92 | 14.45 | 31629 | 4474.31 | 2.60% |
| 2025-07-21 | 14.18 | 14.38 | 0.27 | 1.91% | 14.04 | 14.46 | 31703 | 4514.00 | 2.60% |
| 2025-07-18 | 14.05 | 14.11 | 0.05 | 0.36% | 13.80 | 14.14 | 30991 | 4323.41 | 2.55% |
| 2025-07-17 | 13.96 | 14.06 | 0.21 | 1.52% | 13.84 | 14.35 | 34195 | 4828.40 | 2.81% |
| 2025-07-16 | 13.44 | 13.85 | 0.32 | 2.37% | 13.44 | 14.00 | 37157 | 5110.62 | 3.05% |
| 2025-07-15 | 13.78 | 13.53 | -0.11 | -0.81% | 13.31 | 13.81 | 33783 | 4556.20 | 2.78% |
| 2025-07-14 | 13.65 | 13.64 | 0.14 | 1.04% | 13.48 | 13.67 | 22125 | 3009.34 | 1.82% |
| 2025-07-11 | 13.62 | 13.50 | -0.08 | -0.59% | 13.21 | 13.76 | 24283 | 3263.58 | 2.00% |
| 2025-07-10 | 13.54 | 13.58 | 0.04 | 0.30% | 13.44 | 13.64 | 16657 | 2251.62 | 1.37% |
| 2025-07-09 | 13.85 | 13.54 | -0.30 | -2.17% | 13.43 | 13.94 | 38072 | 5180.31 | 3.13% |
| 2025-07-08 | 13.68 | 13.84 | 0.17 | 1.24% | 13.66 | 13.99 | 22593 | 3116.28 | 1.86% |
| 2025-07-07 | 13.52 | 13.67 | 0.15 | 1.11% | 13.44 | 13.76 | 23728 | 3227.71 | 1.95% |
| 2025-07-04 | 13.71 | 13.52 | -0.15 | -1.10% | 13.37 | 13.76 | 21048 | 2845.40 | 1.73% |
| 2025-07-03 | 13.54 | 13.67 | 0.11 | 0.81% | 13.49 | 13.87 | 18584 | 2539.63 | 1.53% |
| 2025-07-02 | 13.57 | 13.56 | -0.01 | -0.07% | 13.43 | 13.73 | 18839 | 2553.48 | 1.55% |
| 2025-07-01 | 13.39 | 13.57 | 0.11 | 0.82% | 13.33 | 13.66 | 25238 | 3416.55 | 2.07% |
| 2025-06-30 | 13.63 | 13.46 | -0.10 | -0.74% | 13.34 | 13.69 | 23780 | 3205.01 | 1.95% |
| 2025-06-27 | 13.31 | 13.56 | 0.23 | 1.73% | 13.31 | 13.84 | 25256 | 3421.85 | 2.07% |
| 2025-06-26 | 13.25 | 13.33 | 0.04 | 0.30% | 13.10 | 13.36 | 16768 | 2217.76 | 1.38% |
| 2025-06-25 | 13.38 | 13.29 | -0.09 | -0.67% | 13.15 | 13.49 | 18570 | 2468.38 | 1.53% |
| 2025-06-24 | 13.13 | 13.38 | 0.31 | 2.37% | 13.13 | 13.44 | 18047 | 2404.91 | 1.48% |
| 2025-06-23 | 12.81 | 13.07 | 0.27 | 2.11% | 12.50 | 13.12 | 26348 | 3405.66 | 2.16% |
| 2025-06-20 | 13.00 | 12.80 | -0.23 | -1.77% | 12.75 | 13.22 | 23627 | 3059.98 | 1.94% |
| 2025-06-19 | 13.05 | 13.03 | 0.03 | 0.23% | 12.87 | 13.32 | 32601 | 4256.34 | 2.68% |
| 2025-06-18 | 13.00 | 13.00 | -0.06 | -0.46% | 12.88 | 13.15 | 15796 | 2051.91 | 1.30% |
| 2025-06-17 | 13.23 | 13.06 | -0.11 | -0.84% | 12.86 | 13.52 | 25434 | 3324.29 | 2.09% |
| 2025-06-16 | 13.19 | 13.17 | 0.08 | 0.61% | 13.05 | 13.39 | 22752 | 3007.22 | 1.87% |
| 2025-06-13 | 13.61 | 13.09 | -0.33 | -2.46% | 12.90 | 13.61 | 24237 | 3183.10 | 1.99% |
| 2025-06-12 | 13.50 | 13.42 | -0.10 | -0.74% | 13.28 | 13.61 | 19716 | 2643.26 | 1.62% |
| 2025-06-11 | 13.55 | 13.52 | 0.11 | 0.82% | 13.46 | 13.97 | 27077 | 3710.15 | 2.22% |
| 2025-06-10 | 13.55 | 13.41 | -0.14 | -1.03% | 13.21 | 13.69 | 30567 | 4095.81 | 2.51% |
| 2025-06-09 | 13.74 | 13.55 | -0.10 | -0.73% | 13.52 | 13.99 | 31102 | 4254.45 | 2.56% |
| 2025-06-06 | 13.62 | 13.65 | 0.04 | 0.29% | 13.53 | 13.95 | 24919 | 3408.82 | 2.05% |
| 2025-06-05 | 13.75 | 13.61 | -0.27 | -1.95% | 13.45 | 13.83 | 36244 | 4936.44 | 2.98% |
| 2025-06-04 | 13.34 | 13.88 | 0.54 | 4.05% | 13.21 | 14.16 | 56497 | 7778.46 | 4.64% |
| 2025-06-03 | 12.62 | 13.34 | 0.46 | 3.57% | 12.62 | 13.50 | 44535 | 5888.12 | 3.66% |
| 2025-05-30 | 12.58 | 12.88 | 0.32 | 2.55% | 12.50 | 12.96 | 39854 | 5095.27 | 3.27% |
| 2025-05-29 | 12.25 | 12.56 | 0.30 | 2.45% | 12.14 | 12.71 | 35759 | 4466.09 | 2.94% |
| 2025-05-28 | 12.44 | 12.26 | -0.19 | -1.53% | 12.14 | 12.56 | 30951 | 3791.63 | 2.54% |
| 2025-05-27 | 12.70 | 12.45 | -0.06 | -0.48% | 12.35 | 12.70 | 29965 | 3758.01 | 2.46% |
| 2025-05-26 | 12.41 | 12.51 | 0.16 | 1.30% | 12.20 | 12.55 | 40499 | 5032.79 | 3.33% |
| 2025-05-23 | 12.48 | 12.35 | -0.08 | -0.64% | 12.30 | 13.10 | 51147 | 6427.05 | 4.20% |
| 2025-05-22 | 13.20 | 12.43 | -0.73 | -5.55% | 12.36 | 13.28 | 62636 | 7994.11 | 5.15% |
| 2025-05-21 | 13.20 | 13.16 | -0.10 | -0.75% | 12.92 | 13.80 | 70197 | 9329.32 | 5.77% |
| 2025-05-20 | 13.79 | 13.26 | -0.26 | -1.92% | 13.00 | 14.85 | 108163 | 14961.59 | 8.89% |
| 2025-05-16 | 13.39 | 13.52 | 0.32 | 2.42% | 13.25 | 13.59 | 18794 | 2529.35 | 1.54% |
| 2025-05-15 | 13.01 | 13.20 | 0.08 | 0.61% | 12.96 | 13.38 | 11882 | 1570.97 | 0.98% |
| 2025-05-14 | 13.28 | 13.12 | -0.36 | -2.67% | 12.95 | 13.28 | 15673 | 2054.04 | 1.29% |
| 2025-05-13 | 13.22 | 13.48 | 0.26 | 1.97% | 12.65 | 13.49 | 38691 | 5053.31 | 3.18% |
| 2025-05-12 | 13.45 | 13.22 | -0.25 | -1.86% | 13.01 | 13.61 | 27079 | 3569.96 | 2.22% |
| 2025-05-09 | 13.43 | 13.47 | -0.12 | -0.88% | 13.43 | 13.73 | 12094 | 1642.56 | 0.99% |
| 2025-05-08 | 13.51 | 13.59 | 0.07 | 0.52% | 13.24 | 13.68 | 16655 | 2250.04 | 1.37% |
| 2025-05-07 | 14.09 | 13.52 | -0.45 | -3.22% | 13.27 | 14.20 | 34093 | 4622.24 | 2.80% |
| 2025-05-06 | 12.94 | 13.97 | 0.56 | 4.18% | 12.94 | 14.07 | 34773 | 4732.08 | 2.86% |
| 2025-04-30 | 13.13 | 13.41 | 0.28 | 2.13% | 13.13 | 13.79 | 57176 | 7702.27 | 4.70% |
| 2025-04-29 | 13.13 | 13.13 | -0.69 | -4.99% | 13.13 | 13.13 | 4573 | 600.43 | 0.38% |
| 2025-04-28 | 14.35 | 13.82 | -0.73 | -5.02% | 13.82 | 14.40 | 16599 | 2318.28 | 1.36% |
| 2025-04-25 | 14.79 | 14.55 | -0.07 | -0.48% | 14.11 | 14.99 | 49322 | 7161.68 | 4.05% |
| 2025-04-24 | 13.70 | 14.62 | 0.70 | 5.03% | 13.70 | 14.62 | 47904 | 6921.69 | 3.94% |
| 2025-04-23 | 12.83 | 13.92 | 0.65 | 4.90% | 12.80 | 13.92 | 45046 | 6080.83 | 3.70% |
| 2025-04-22 | 13.32 | 13.27 | -0.05 | -0.38% | 13.13 | 13.99 | 46783 | 6384.23 | 3.84% |
| 2025-04-21 | 12.80 | 13.32 | 0.42 | 3.26% | 12.65 | 13.34 | 26933 | 3518.12 | 2.21% |
| 2025-04-18 | 12.64 | 12.90 | 0.25 | 1.98% | 12.28 | 13.06 | 37946 | 4787.77 | 3.12% |
| 2025-04-17 | 12.09 | 12.65 | 0.60 | 4.98% | 12.03 | 12.65 | 42551 | 5323.37 | 3.50% |
| 2025-04-16 | 11.96 | 12.05 | 0.12 | 1.01% | 11.73 | 12.09 | 31147 | 3712.14 | 2.56% |
| 2025-04-15 | 11.46 | 11.93 | 0.53 | 4.65% | 11.38 | 11.97 | 28088 | 3316.96 | 2.31% |
| 2025-04-14 | 11.42 | 11.40 | 0.00 | 0.00% | 11.32 | 11.55 | 18697 | 2130.53 | 1.54% |
| 2025-04-11 | 10.88 | 11.40 | 0.41 | 3.73% | 10.88 | 11.53 | 32066 | 3642.26 | 2.63% |
| 2025-04-10 | 10.57 | 10.99 | 0.52 | 4.97% | 10.57 | 10.99 | 22131 | 2407.15 | 1.82% |
| 2025-04-09 | 10.40 | 10.47 | -0.16 | -1.51% | 10.10 | 10.55 | 27751 | 2838.60 | 2.28% |
| 2025-04-08 | 10.66 | 10.63 | -0.55 | -4.92% | 10.62 | 10.98 | 26201 | 2796.30 | 2.15% |
| 2025-04-07 | 11.22 | 11.18 | -0.59 | -5.01% | 11.18 | 11.58 | 31487 | 3555.13 | 2.59% |
上证大盘股票行情在线 K线走势图
