西藏药业(600211)股票行情 西藏药业股票行情 600211股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-14 | 47.41 | 46.10 | -1.30 | -2.74% | 46.09 | 48.15 | 185745 | 87234.62 | 5.76% |
| 2025-08-13 | 48.04 | 47.40 | -0.64 | -1.33% | 47.40 | 51.35 | 330596 | 161997.59 | 10.26% |
| 2025-08-12 | 44.89 | 48.04 | 4.37 | 10.01% | 44.48 | 48.04 | 174963 | 83326.92 | 5.43% |
| 2025-08-11 | 41.96 | 43.67 | 1.71 | 4.08% | 41.50 | 43.86 | 104156 | 44337.51 | 3.23% |
| 2025-08-08 | 41.38 | 41.96 | 0.40 | 0.96% | 41.20 | 42.50 | 89221 | 37377.34 | 2.77% |
| 2025-08-07 | 41.96 | 41.56 | -0.56 | -1.33% | 41.39 | 42.35 | 101361 | 42370.76 | 3.14% |
| 2025-08-06 | 43.60 | 42.12 | -1.76 | -4.01% | 42.03 | 43.60 | 162222 | 68966.95 | 5.03% |
| 2025-08-05 | 44.80 | 43.88 | -2.31 | -5.00% | 43.25 | 45.30 | 238094 | 104793.16 | 7.39% |
| 2025-08-04 | 42.63 | 46.19 | 4.20 | 10.00% | 42.63 | 46.19 | 321357 | 145081.59 | 9.97% |
| 2025-08-01 | 42.59 | 41.99 | -0.59 | -1.39% | 41.10 | 43.88 | 161159 | 68668.28 | 5.00% |
| 2025-07-31 | 41.31 | 42.58 | 1.21 | 2.92% | 41.10 | 43.50 | 199779 | 85227.92 | 6.20% |
| 2025-07-30 | 40.30 | 41.37 | 0.88 | 2.17% | 40.21 | 42.00 | 159668 | 66043.13 | 4.95% |
| 2025-07-29 | 39.99 | 40.49 | 0.51 | 1.28% | 39.66 | 40.57 | 71210 | 28658.11 | 2.21% |
| 2025-07-28 | 39.58 | 39.98 | 0.08 | 0.20% | 39.57 | 40.49 | 51317 | 20493.67 | 1.59% |
| 2025-07-25 | 40.40 | 39.90 | -0.50 | -1.24% | 39.90 | 41.15 | 75500 | 30475.46 | 2.34% |
| 2025-07-24 | 39.63 | 40.40 | 0.46 | 1.15% | 39.60 | 40.59 | 88723 | 35614.57 | 2.75% |
| 2025-07-23 | 41.05 | 39.94 | -1.66 | -3.99% | 39.80 | 41.30 | 131305 | 53102.02 | 4.07% |
| 2025-07-22 | 41.35 | 41.60 | 0.25 | 0.60% | 40.40 | 41.99 | 212306 | 87563.84 | 6.59% |
| 2025-07-21 | 39.29 | 41.35 | 3.00 | 7.82% | 39.10 | 42.19 | 237985 | 98219.33 | 7.38% |
| 2025-07-18 | 37.80 | 38.35 | 0.46 | 1.21% | 37.63 | 38.35 | 39637 | 15040.42 | 1.23% |
| 2025-07-17 | 37.97 | 37.89 | -0.07 | -0.18% | 37.77 | 38.20 | 30522 | 11576.37 | 0.95% |
| 2025-07-16 | 37.35 | 37.96 | 0.68 | 1.82% | 37.32 | 38.25 | 54573 | 20635.28 | 1.69% |
| 2025-07-15 | 37.39 | 37.28 | -0.10 | -0.27% | 37.00 | 37.56 | 25816 | 9608.77 | 0.80% |
| 2025-07-14 | 37.25 | 37.38 | 0.13 | 0.35% | 37.21 | 37.56 | 25396 | 9493.45 | 0.79% |
| 2025-07-11 | 37.01 | 37.25 | 0.18 | 0.49% | 37.01 | 37.45 | 37056 | 13819.99 | 1.15% |
| 2025-07-10 | 36.84 | 37.07 | 0.20 | 0.54% | 36.69 | 37.23 | 22533 | 8345.65 | 0.70% |
| 2025-07-09 | 36.86 | 36.87 | -0.01 | -0.03% | 36.73 | 37.02 | 22401 | 8263.47 | 0.69% |
| 2025-07-08 | 36.61 | 36.88 | 0.20 | 0.55% | 36.61 | 37.05 | 20117 | 7417.53 | 0.62% |
| 2025-07-07 | 36.80 | 36.68 | -0.10 | -0.27% | 36.61 | 37.00 | 16590 | 6094.78 | 0.51% |
| 2025-07-04 | 36.94 | 36.78 | -0.15 | -0.41% | 36.72 | 37.06 | 22740 | 8388.84 | 0.71% |
| 2025-07-03 | 36.51 | 36.93 | 0.36 | 0.98% | 36.51 | 36.96 | 28250 | 10405.80 | 0.88% |
| 2025-07-02 | 36.84 | 36.57 | -0.27 | -0.73% | 36.36 | 36.92 | 23010 | 8414.64 | 0.71% |
| 2025-07-01 | 36.69 | 36.84 | 0.02 | 0.05% | 36.62 | 36.95 | 19676 | 7242.10 | 0.61% |
| 2025-06-30 | 36.66 | 36.82 | 0.16 | 0.44% | 36.51 | 36.89 | 21179 | 7769.90 | 0.66% |
| 2025-06-27 | 36.50 | 36.66 | 0.18 | 0.49% | 36.44 | 37.10 | 25547 | 9388.92 | 0.79% |
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
