泰格医药(300347)股票行情
泰格医药(300347)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 |
|---|
| 2025-12-12 | 49.60 | 50.28 | 1.09 | 2.22% | 49.02 | 50.45 | 112489 | 56229.34 | 1.99% | 17.00 |
| 2025-12-11 | 49.97 | 49.19 | -0.70 | -1.40% | 49.19 | 50.66 | 66738 | 33272.57 | 1.18% | 1.00 |
| 2025-12-10 | 48.89 | 49.89 | 0.13 | 0.26% | 48.60 | 49.94 | 75243 | 37229.32 | 1.33% | 2.00 |
| 2025-12-09 | 49.46 | 49.76 | 0.45 | 0.91% | 49.33 | 50.52 | 111364 | 55632.34 | 1.97% | 1.00 |
| 2025-12-08 | 49.69 | 49.31 | -0.14 | -0.28% | 49.16 | 49.94 | 71084 | 35132.51 | 1.26% | 18.00 |
| 2025-12-05 | 48.88 | 49.45 | 0.57 | 1.17% | 48.15 | 49.45 | 77520 | 37873.98 | 1.37% | 12.00 |
| 2025-12-04 | 48.50 | 48.88 | 0.58 | 1.20% | 47.90 | 49.05 | 87572 | 42505.23 | 1.55% | 1.00 |
| 2025-12-03 | 48.84 | 48.30 | -0.50 | -1.02% | 48.14 | 49.05 | 84501 | 41044.64 | 1.49% | 0.00 |
| 2025-12-02 | 50.61 | 48.80 | -1.97 | -3.88% | 48.75 | 50.65 | 125739 | 62098.29 | 2.22% | 0.00 |
| 2025-12-01 | 51.00 | 50.77 | -0.24 | -0.47% | 50.53 | 51.66 | 104769 | 53321.75 | 1.85% | 0.00 |
| 2025-11-28 | 51.24 | 51.01 | -0.19 | -0.37% | 50.80 | 51.47 | 73005 | 37335.61 | 1.29% | 0.00 |
| 2025-11-27 | 51.08 | 51.20 | 0.12 | 0.23% | 50.58 | 51.94 | 81701 | 41938.29 | 1.44% | 0.00 |
| 2025-11-26 | 50.92 | 51.08 | 0.22 | 0.43% | 50.88 | 52.09 | 88849 | 45730.81 | 1.57% | 0.00 |
| 2025-11-25 | 50.74 | 50.86 | 0.16 | 0.32% | 50.46 | 51.52 | 85854 | 43768.37 | 1.52% | 5.00 |
| 2025-11-24 | 50.00 | 50.70 | 1.11 | 2.24% | 49.82 | 51.30 | 101829 | 51537.64 | 1.80% | 0.00 |
| 2025-11-21 | 50.28 | 49.59 | -1.10 | -2.17% | 48.81 | 51.00 | 136734 | 68127.62 | 2.41% | 0.00 |
| 2025-11-20 | 52.78 | 50.69 | -1.68 | -3.21% | 50.53 | 52.85 | 119540 | 61494.77 | 2.11% | 0.00 |
| 2025-11-19 | 53.77 | 52.37 | -1.31 | -2.44% | 52.21 | 54.15 | 108514 | 57235.77 | 1.92% | 0.00 |
| 2025-11-18 | 55.04 | 53.68 | -1.90 | -3.42% | 53.59 | 55.62 | 156668 | 84704.01 | 2.77% | 0.00 |
| 2025-11-17 | 57.65 | 55.58 | -2.32 | -4.01% | 54.77 | 57.70 | 150797 | 83666.36 | 2.66% | 6.00 |
| 2025-11-14 | 58.88 | 57.90 | -1.23 | -2.08% | 57.89 | 59.50 | 98884 | 57911.78 | 1.75% | 1.00 |
| 2025-11-13 | 57.93 | 59.13 | 1.30 | 2.25% | 57.41 | 59.97 | 97171 | 57319.21 | 1.72% | 0.00 |
| 2025-11-12 | 58.87 | 57.83 | -0.99 | -1.68% | 57.80 | 59.55 | 91889 | 53969.51 | 1.62% | 10.00 |
| 2025-11-11 | 60.00 | 58.82 | -1.18 | -1.97% | 58.08 | 60.00 | 101590 | 59663.09 | 1.79% | 0.00 |
| 2025-11-10 | 58.23 | 60.00 | 1.68 | 2.88% | 57.91 | 60.21 | 125034 | 74197.18 | 2.21% | 0.00 |
| 2025-11-07 | 58.69 | 58.32 | -0.37 | -0.63% | 57.96 | 59.27 | 75281 | 44046.22 | 1.33% | 1.00 |
| 2025-11-06 | 58.88 | 58.69 | 0.15 | 0.26% | 58.57 | 60.45 | 112537 | 66823.66 | 1.99% | 0.00 |
| 2025-11-05 | 58.77 | 58.54 | -0.74 | -1.25% | 57.83 | 59.49 | 91582 | 53530.17 | 1.62% | 0.00 |
| 2025-11-04 | 59.73 | 59.28 | -1.10 | -1.82% | 59.01 | 60.65 | 110516 | 65965.88 | 1.95% | 1.00 |
| 2025-11-03 | 59.90 | 60.38 | 0.50 | 0.84% | 59.51 | 61.67 | 163241 | 98545.47 | 2.88% | 5.00 |
| 2025-10-31 | 59.02 | 59.88 | 0.79 | 1.34% | 58.05 | 60.43 | 176414 | 105171.71 | 3.12% | 9.00 |
| 2025-10-30 | 59.20 | 59.09 | -0.39 | -0.66% | 58.58 | 60.05 | 239484 | 142116.84 | 4.23% | 1.00 |
| 2025-10-29 | 54.48 | 59.48 | 5.94 | 11.09% | 54.48 | 59.68 | 322717 | 184919.36 | 5.70% | 2.00 |
| 2025-10-28 | 53.08 | 53.54 | 0.17 | 0.32% | 52.51 | 53.61 | 84632 | 45015.68 | 1.49% | 0.00 |
| 2025-10-27 | 53.16 | 53.37 | 0.81 | 1.54% | 53.05 | 54.05 | 137731 | 73761.45 | 2.43% | 0.00 |
| 2025-10-24 | 52.60 | 52.56 | -0.07 | -0.13% | 52.41 | 53.51 | 83345 | 43964.36 | 1.47% | 0.00 |
| 2025-10-23 | 53.06 | 52.63 | -0.59 | -1.11% | 51.84 | 53.32 | 85893 | 44935.92 | 1.52% | 0.00 |
| 2025-10-22 | 53.66 | 53.22 | -0.48 | -0.89% | 53.14 | 54.75 | 60806 | 32663.99 | 1.07% | 0.00 |
| 2025-10-21 | 54.20 | 53.70 | -0.38 | -0.70% | 53.48 | 54.23 | 77922 | 41922.87 | 1.38% | 0.00 |
| 2025-10-20 | 54.20 | 54.08 | 0.51 | 0.95% | 53.36 | 54.50 | 67450 | 36418.13 | 1.19% | 6.00 |
| 2025-10-17 | 54.63 | 53.57 | -0.92 | -1.69% | 53.52 | 55.55 | 85235 | 46398.96 | 1.51% | 2.00 |
| 2025-10-16 | 54.67 | 54.49 | -0.58 | -1.05% | 54.18 | 55.40 | 71136 | 38888.01 | 1.26% | 0.00 |
| 2025-10-15 | 54.60 | 55.07 | 1.35 | 2.51% | 53.57 | 55.18 | 85121 | 46563.27 | 1.50% | 0.00 |
| 2025-10-14 | 55.15 | 53.72 | -0.63 | -1.16% | 53.70 | 56.12 | 118828 | 65246.01 | 2.10% | 0.00 |
| 2025-10-13 | 53.50 | 54.35 | -1.27 | -2.28% | 53.46 | 55.17 | 114059 | 61851.23 | 2.01% | 0.00 |
| 2025-10-10 | 56.79 | 55.62 | -1.29 | -2.27% | 55.50 | 57.08 | 110371 | 61900.03 | 1.95% | 15.00 |
| 2025-10-09 | 58.15 | 56.91 | -1.09 | -1.88% | 56.49 | 58.66 | 130461 | 74451.74 | 2.30% | 0.00 |
| 2025-09-30 | 58.75 | 58.00 | -0.71 | -1.21% | 57.74 | 58.96 | 121005 | 70468.94 | 2.14% | 0.00 |
| 2025-09-29 | 59.03 | 58.71 | -0.58 | -0.98% | 57.18 | 59.11 | 106635 | 61908.86 | 1.88% | 0.00 |
| 2025-09-26 | 60.09 | 59.29 | -1.41 | -2.32% | 58.76 | 60.98 | 103846 | 61935.80 | 1.83% | 0.00 |
| 2025-09-25 | 61.01 | 60.70 | -0.30 | -0.49% | 60.61 | 62.30 | 95876 | 58839.00 | 1.69% | 0.00 |
| 2025-09-24 | 57.99 | 61.00 | 3.20 | 5.54% | 57.81 | 61.30 | 150549 | 90819.09 | 2.66% | 23.00 |
| 2025-09-23 | 59.10 | 57.80 | -1.31 | -2.22% | 56.68 | 59.33 | 104043 | 59923.41 | 1.84% | 1.00 |
| 2025-09-22 | 59.30 | 59.11 | 0.36 | 0.61% | 58.35 | 59.99 | 70730 | 41710.63 | 1.25% | 0.00 |
| 2025-09-19 | 59.36 | 58.75 | -0.70 | -1.18% | 58.31 | 60.87 | 92753 | 54995.38 | 1.64% | 0.00 |
| 2025-09-18 | 60.45 | 59.45 | -0.77 | -1.28% | 58.80 | 61.22 | 156621 | 94189.61 | 2.77% | 6.00 |
| 2025-09-17 | 60.93 | 60.22 | -0.65 | -1.07% | 60.00 | 61.21 | 111360 | 67267.75 | 1.97% | 5.00 |
| 2025-09-16 | 62.05 | 60.87 | -0.90 | -1.46% | 60.36 | 62.23 | 100969 | 61526.23 | 1.78% | 30.00 |
| 2025-09-15 | 60.99 | 61.77 | 0.76 | 1.25% | 60.80 | 63.45 | 172490 | 107326.60 | 3.05% | 2.00 |
| 2025-09-12 | 61.21 | 61.01 | -0.21 | -0.34% | 59.60 | 62.23 | 198043 | 120393.55 | 3.50% | 0.00 |
| 2025-09-11 | 59.50 | 61.22 | -3.00 | -4.67% | 55.79 | 61.35 | 362220 | 213524.08 | 6.40% | 16.00 |
| 2025-09-10 | 64.50 | 64.22 | -0.44 | -0.68% | 64.20 | 67.58 | 116374 | 76185.58 | 2.06% | 0.00 |
| 2025-09-09 | 66.99 | 64.66 | -2.53 | -3.77% | 64.00 | 67.56 | 108242 | 70779.46 | 1.91% | 0.00 |
| 2025-09-08 | 66.80 | 67.19 | 0.61 | 0.92% | 66.14 | 68.87 | 118092 | 79468.71 | 2.09% | 0.00 |
| 2025-09-05 | 63.06 | 66.58 | 4.16 | 6.66% | 62.06 | 66.84 | 146299 | 95045.11 | 2.58% | 0.00 |
| 2025-09-04 | 66.40 | 62.42 | -3.78 | -5.71% | 61.56 | 66.68 | 145792 | 93226.59 | 2.57% | 0.00 |
| 2025-09-03 | 66.25 | 66.20 | -0.05 | -0.08% | 65.70 | 68.24 | 127406 | 85074.77 | 2.25% | 0.00 |
| 2025-09-02 | 65.19 | 66.25 | 1.16 | 1.78% | 65.00 | 67.36 | 166192 | 110111.66 | 2.94% | 0.00 |
| 2025-09-01 | 63.97 | 65.09 | 1.58 | 2.49% | 63.40 | 66.30 | 179037 | 116652.81 | 3.16% | 0.00 |
| 2025-08-29 | 62.95 | 63.51 | -0.23 | -0.36% | 62.50 | 65.18 | 174703 | 111678.17 | 3.09% | 6.00 |
| 2025-08-28 | 63.89 | 63.74 | -0.14 | -0.22% | 61.17 | 64.49 | 187187 | 117378.56 | 3.31% | 5.00 |
| 2025-08-27 | 65.88 | 63.88 | -1.52 | -2.32% | 63.88 | 66.86 | 141142 | 92557.24 | 2.49% | 0.00 |
| 2025-08-26 | 68.15 | 65.40 | -3.25 | -4.73% | 65.40 | 68.60 | 134885 | 89859.88 | 2.38% | 0.00 |
| 2025-08-25 | 66.60 | 68.65 | 2.23 | 3.36% | 66.20 | 68.70 | 143702 | 97054.73 | 2.54% | 0.00 |
| 2025-08-22 | 66.89 | 66.42 | -0.28 | -0.42% | 65.90 | 67.17 | 84115 | 55851.10 | 1.49% | 6.00 |
| 2025-08-21 | 66.64 | 66.70 | 0.40 | 0.60% | 66.21 | 67.50 | 65848 | 44024.45 | 1.16% | 0.00 |
| 2025-08-20 | 66.53 | 66.30 | -0.70 | -1.04% | 64.75 | 67.41 | 127651 | 84405.10 | 2.25% | 0.00 |
| 2025-08-19 | 68.30 | 67.00 | -2.50 | -3.60% | 66.96 | 71.18 | 142963 | 98340.25 | 2.52% | 0.00 |
| 2025-08-18 | 69.50 | 69.50 | -0.36 | -0.52% | 67.17 | 69.76 | 167893 | 114240.77 | 2.97% | 28.00 |
| 2025-08-15 | 68.20 | 69.86 | 0.95 | 1.38% | 68.03 | 70.17 | 95805 | 66337.71 | 1.69% | 0.00 |
深证大盘股票行情在线 K线走势图
泰格医药(300347)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
