西藏药业(600211)股票行情
西藏药业(600211)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 | 41.79 | 42.15 | 0.33 | 0.79% | 41.63 | 42.20 | 23387 | 9827.97 | 0.73% |
| 2025-12-11 | 42.04 | 41.82 | -0.24 | -0.57% | 41.77 | 42.52 | 23399 | 9846.62 | 0.73% |
| 2025-12-10 | 42.18 | 42.06 | -0.04 | -0.10% | 41.61 | 42.19 | 20051 | 8401.69 | 0.62% |
| 2025-12-09 | 42.25 | 42.10 | 0.13 | 0.31% | 42.00 | 42.78 | 30928 | 13095.19 | 0.96% |
| 2025-12-08 | 41.78 | 41.97 | 0.27 | 0.65% | 41.78 | 42.19 | 23043 | 9682.23 | 0.71% |
| 2025-12-05 | 41.95 | 41.70 | -0.18 | -0.43% | 41.16 | 41.95 | 21447 | 8896.96 | 0.67% |
| 2025-12-04 | 41.88 | 41.88 | -0.02 | -0.05% | 41.20 | 41.90 | 23504 | 9769.89 | 0.73% |
| 2025-12-03 | 42.00 | 41.90 | -0.13 | -0.31% | 41.71 | 42.17 | 18031 | 7555.64 | 0.56% |
| 2025-12-02 | 42.35 | 42.03 | -0.48 | -1.13% | 41.91 | 42.49 | 17566 | 7389.59 | 0.54% |
| 2025-12-01 | 42.51 | 42.51 | 0.23 | 0.54% | 42.28 | 42.65 | 21202 | 9004.78 | 0.66% |
| 2025-11-28 | 42.20 | 42.28 | 0.07 | 0.17% | 41.91 | 42.35 | 18962 | 7989.27 | 0.59% |
| 2025-11-27 | 42.51 | 42.21 | -0.22 | -0.52% | 42.10 | 42.61 | 20958 | 8873.63 | 0.65% |
| 2025-11-26 | 42.32 | 42.43 | 0.12 | 0.28% | 42.30 | 42.96 | 26509 | 11301.13 | 0.82% |
| 2025-11-25 | 42.12 | 42.31 | 0.40 | 0.95% | 42.03 | 42.52 | 27213 | 11518.23 | 0.84% |
| 2025-11-24 | 41.90 | 41.91 | 0.02 | 0.05% | 41.75 | 42.39 | 27774 | 11684.07 | 0.86% |
| 2025-11-21 | 44.18 | 41.89 | -2.49 | -5.61% | 41.64 | 44.58 | 69653 | 29859.23 | 2.16% |
| 2025-11-20 | 44.71 | 44.38 | -0.24 | -0.54% | 44.26 | 45.00 | 23951 | 10673.00 | 0.74% |
| 2025-11-19 | 45.36 | 44.62 | -0.84 | -1.85% | 44.35 | 45.58 | 34051 | 15267.03 | 1.06% |
| 2025-11-18 | 46.00 | 45.46 | -0.75 | -1.62% | 45.11 | 46.29 | 41176 | 18754.60 | 1.28% |
| 2025-11-17 | 47.27 | 46.21 | -1.51 | -3.16% | 46.05 | 47.27 | 59017 | 27394.69 | 1.83% |
| 2025-11-14 | 47.84 | 47.72 | 0.87 | 1.86% | 47.16 | 48.99 | 109431 | 52828.00 | 3.40% |
| 2025-11-13 | 46.21 | 46.85 | 0.70 | 1.52% | 45.74 | 47.07 | 53130 | 24633.60 | 1.65% |
| 2025-11-12 | 46.08 | 46.15 | 0.09 | 0.20% | 45.70 | 46.38 | 33307 | 15322.75 | 1.03% |
| 2025-11-11 | 45.81 | 46.06 | 0.32 | 0.70% | 45.58 | 46.16 | 35260 | 16190.94 | 1.09% |
| 2025-11-10 | 46.50 | 45.74 | -0.31 | -0.67% | 45.53 | 46.50 | 37524 | 17176.72 | 1.16% |
| 2025-11-07 | 44.84 | 46.05 | 1.23 | 2.74% | 44.63 | 47.15 | 80611 | 37135.26 | 2.50% |
| 2025-11-06 | 44.73 | 44.82 | 0.04 | 0.09% | 44.55 | 44.92 | 22613 | 10119.42 | 0.70% |
| 2025-11-05 | 44.52 | 44.78 | -0.04 | -0.09% | 44.30 | 44.97 | 28279 | 12630.75 | 0.88% |
| 2025-11-04 | 45.40 | 44.82 | -1.08 | -2.35% | 44.57 | 45.99 | 41451 | 18680.47 | 1.29% |
| 2025-11-03 | 46.45 | 45.90 | -0.53 | -1.14% | 45.47 | 46.60 | 43872 | 20107.02 | 1.36% |
| 2025-10-31 | 44.80 | 46.43 | 1.32 | 2.93% | 44.00 | 46.50 | 69665 | 31873.83 | 2.16% |
| 2025-10-30 | 45.75 | 45.11 | -0.70 | -1.53% | 45.01 | 45.81 | 35567 | 16152.41 | 1.10% |
| 2025-10-29 | 45.70 | 45.81 | 0.15 | 0.33% | 44.90 | 45.83 | 35562 | 16133.04 | 1.10% |
| 2025-10-28 | 45.51 | 45.66 | 0.05 | 0.11% | 45.20 | 46.00 | 32890 | 15012.44 | 1.02% |
| 2025-10-27 | 45.60 | 45.61 | 0.18 | 0.40% | 45.52 | 46.16 | 41173 | 18859.87 | 1.28% |
| 2025-10-24 | 45.20 | 45.43 | 0.19 | 0.42% | 45.01 | 45.49 | 40036 | 18139.33 | 1.24% |
| 2025-10-23 | 46.63 | 45.24 | -1.70 | -3.62% | 44.10 | 47.15 | 96059 | 43375.41 | 2.98% |
| 2025-10-22 | 47.90 | 46.94 | -0.79 | -1.66% | 46.82 | 47.98 | 43039 | 20298.08 | 1.34% |
| 2025-10-21 | 48.19 | 47.73 | -0.42 | -0.87% | 47.62 | 48.45 | 40242 | 19249.65 | 1.25% |
| 2025-10-20 | 48.50 | 48.15 | -0.52 | -1.07% | 47.50 | 48.88 | 51568 | 24809.00 | 1.60% |
| 2025-10-17 | 48.90 | 48.67 | -0.55 | -1.12% | 47.86 | 49.45 | 66183 | 32223.94 | 2.05% |
| 2025-10-16 | 48.77 | 49.22 | 0.95 | 1.97% | 48.54 | 49.85 | 88650 | 43715.74 | 2.75% |
| 2025-10-15 | 47.82 | 48.27 | 0.03 | 0.06% | 47.25 | 48.68 | 59275 | 28510.67 | 1.84% |
| 2025-10-14 | 47.51 | 48.24 | 0.74 | 1.56% | 46.98 | 49.20 | 77093 | 36871.48 | 2.39% |
| 2025-10-13 | 46.60 | 47.50 | -1.39 | -2.84% | 46.50 | 47.80 | 69377 | 32736.55 | 2.15% |
| 2025-10-10 | 47.71 | 48.89 | 1.18 | 2.47% | 47.00 | 49.94 | 108248 | 52839.41 | 3.36% |
| 2025-10-09 | 46.99 | 47.71 | 1.01 | 2.16% | 46.00 | 47.71 | 76041 | 35659.74 | 2.36% |
| 2025-09-30 | 46.35 | 46.70 | 0.45 | 0.97% | 46.10 | 46.83 | 47652 | 22198.51 | 1.48% |
| 2025-09-29 | 45.80 | 46.25 | 0.45 | 0.98% | 45.20 | 46.28 | 50359 | 23076.15 | 1.56% |
| 2025-09-26 | 46.88 | 45.80 | -1.17 | -2.49% | 45.68 | 46.88 | 69612 | 32054.77 | 2.16% |
| 2025-09-25 | 47.60 | 46.97 | -0.62 | -1.30% | 46.65 | 47.94 | 77502 | 36688.00 | 2.40% |
| 2025-09-24 | 47.00 | 47.59 | 0.09 | 0.19% | 46.91 | 47.96 | 81452 | 38742.96 | 2.53% |
| 2025-09-23 | 50.93 | 47.50 | -3.61 | -7.06% | 46.25 | 50.93 | 179469 | 85712.80 | 5.57% |
| 2025-09-22 | 51.61 | 51.11 | -0.41 | -0.80% | 50.68 | 52.12 | 66902 | 34259.14 | 2.08% |
| 2025-09-19 | 52.20 | 51.52 | -0.87 | -1.66% | 51.31 | 52.65 | 67274 | 34930.20 | 2.09% |
| 2025-09-18 | 52.44 | 52.39 | -0.05 | -0.10% | 51.50 | 53.28 | 96034 | 50425.91 | 2.98% |
| 2025-09-17 | 53.19 | 52.44 | -0.75 | -1.41% | 52.00 | 53.21 | 89796 | 47233.62 | 2.79% |
| 2025-09-16 | 54.70 | 53.19 | -0.92 | -1.70% | 52.86 | 56.02 | 125183 | 67616.92 | 3.88% |
| 2025-09-15 | 56.40 | 54.11 | -2.32 | -4.11% | 54.00 | 57.20 | 139040 | 77266.85 | 4.31% |
| 2025-09-12 | 54.76 | 56.43 | 1.68 | 3.07% | 53.69 | 57.98 | 167929 | 93348.91 | 5.21% |
| 2025-09-11 | 53.05 | 54.75 | 0.12 | 0.22% | 51.60 | 56.38 | 163373 | 88747.98 | 5.07% |
| 2025-09-10 | 54.91 | 54.63 | -0.99 | -1.78% | 54.30 | 56.48 | 102275 | 56157.53 | 3.17% |
| 2025-09-09 | 56.00 | 55.62 | 0.09 | 0.16% | 54.54 | 57.37 | 212483 | 118645.43 | 6.59% |
| 2025-09-08 | 50.49 | 55.53 | 5.05 | 10.00% | 49.85 | 55.53 | 257323 | 136385.17 | 7.98% |
| 2025-09-05 | 47.10 | 50.48 | 3.36 | 7.13% | 46.68 | 51.50 | 220248 | 107835.81 | 6.83% |
| 2025-09-04 | 49.29 | 47.12 | -2.67 | -5.36% | 46.24 | 50.80 | 182402 | 87800.57 | 5.66% |
| 2025-09-03 | 47.71 | 49.79 | 2.81 | 5.98% | 47.71 | 51.68 | 246249 | 123825.86 | 7.64% |
| 2025-09-02 | 48.44 | 46.98 | -1.41 | -2.91% | 46.69 | 48.52 | 109858 | 52123.74 | 3.41% |
| 2025-09-01 | 46.73 | 48.39 | 2.11 | 4.56% | 46.58 | 50.62 | 192047 | 93359.20 | 5.96% |
| 2025-08-29 | 47.47 | 47.16 | -1.67 | -3.42% | 45.96 | 47.84 | 193831 | 91186.71 | 6.01% |
| 2025-08-28 | 49.28 | 48.83 | 4.03 | 9.00% | 46.48 | 49.28 | 375132 | 182973.27 | 11.64% |
| 2025-08-27 | 45.87 | 44.80 | -1.33 | -2.88% | 44.78 | 46.23 | 84764 | 38773.93 | 2.63% |
| 2025-08-26 | 46.20 | 46.13 | -0.07 | -0.15% | 46.03 | 46.94 | 70961 | 32892.64 | 2.20% |
| 2025-08-25 | 45.92 | 46.20 | 0.16 | 0.35% | 45.70 | 46.55 | 91059 | 41959.46 | 2.83% |
| 2025-08-22 | 46.40 | 46.04 | -0.76 | -1.62% | 45.69 | 46.70 | 98714 | 45436.57 | 3.06% |
| 2025-08-21 | 48.10 | 46.80 | -0.28 | -0.59% | 46.39 | 48.50 | 92278 | 43607.63 | 2.86% |
| 2025-08-20 | 46.97 | 47.08 | -0.39 | -0.82% | 46.09 | 47.40 | 96735 | 45179.58 | 3.00% |
| 2025-08-19 | 46.86 | 47.47 | 0.62 | 1.32% | 46.73 | 48.80 | 148843 | 71157.23 | 4.62% |
| 2025-08-18 | 47.49 | 46.85 | -0.10 | -0.21% | 46.46 | 47.62 | 139764 | 65458.48 | 4.34% |
| 2025-08-15 | 45.99 | 46.95 | 0.85 | 1.84% | 45.99 | 47.63 | 143341 | 67185.47 | 4.45% |
上证大盘股票行情在线 K线走势图
西藏药业(600211)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
