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 |
|---|
| 2026-02-04 | 41.91 | 41.97 | 0.07 | 0.17% | 41.29 | 42.00 | 24309 | 10137.94 | 0.75% |
| 2026-02-03 | 41.55 | 41.90 | 0.45 | 1.09% | 41.33 | 42.04 | 15760 | 6582.86 | 0.49% |
| 2026-02-02 | 42.39 | 41.45 | -0.95 | -2.24% | 41.42 | 42.60 | 24472 | 10285.67 | 0.76% |
| 2026-01-30 | 42.47 | 42.40 | -0.40 | -0.93% | 42.08 | 43.03 | 22979 | 9775.53 | 0.71% |
| 2026-01-29 | 42.67 | 42.80 | 0.12 | 0.28% | 42.17 | 43.06 | 28701 | 12244.70 | 0.89% |
| 2026-01-28 | 43.62 | 42.68 | -0.94 | -2.15% | 42.65 | 43.62 | 40114 | 17210.43 | 1.24% |
| 2026-01-27 | 44.60 | 43.62 | -0.96 | -2.15% | 43.09 | 44.66 | 48042 | 20927.53 | 1.49% |
| 2026-01-26 | 43.86 | 44.58 | 0.63 | 1.43% | 43.11 | 44.60 | 58176 | 25558.70 | 1.80% |
| 2026-01-23 | 44.22 | 43.95 | 0.03 | 0.07% | 43.60 | 44.24 | 37086 | 16289.56 | 1.15% |
| 2026-01-22 | 44.52 | 43.92 | -0.18 | -0.41% | 43.83 | 44.52 | 23280 | 10257.76 | 0.72% |
| 2026-01-21 | 43.77 | 44.10 | 0.20 | 0.46% | 43.70 | 44.78 | 32725 | 14495.55 | 1.02% |
| 2026-01-20 | 44.07 | 43.90 | -0.13 | -0.30% | 43.70 | 44.21 | 24967 | 10953.90 | 0.77% |
| 2026-01-19 | 43.68 | 44.03 | 0.24 | 0.55% | 43.50 | 44.18 | 26018 | 11431.80 | 0.81% |
| 2026-01-16 | 44.22 | 43.79 | -0.42 | -0.95% | 43.51 | 44.49 | 34953 | 15334.94 | 1.08% |
| 2026-01-15 | 44.03 | 44.21 | -0.29 | -0.65% | 44.00 | 44.66 | 30154 | 13347.97 | 0.94% |
| 2026-01-14 | 45.39 | 44.50 | -0.70 | -1.55% | 44.10 | 45.75 | 68282 | 30757.77 | 2.12% |
| 2026-01-13 | 44.82 | 45.20 | 0.39 | 0.87% | 44.82 | 46.00 | 66304 | 30144.67 | 2.06% |
| 2026-01-12 | 44.94 | 44.81 | -0.15 | -0.33% | 44.29 | 45.11 | 45722 | 20397.80 | 1.42% |
| 2026-01-09 | 43.98 | 44.96 | 0.97 | 2.21% | 43.81 | 44.98 | 49135 | 21786.56 | 1.52% |
| 2026-01-08 | 44.05 | 43.99 | -0.06 | -0.14% | 43.88 | 44.38 | 32928 | 14525.28 | 1.02% |
| 2026-01-07 | 44.45 | 44.05 | -0.14 | -0.32% | 43.88 | 44.50 | 38538 | 17037.38 | 1.20% |
| 2026-01-06 | 44.02 | 44.19 | 0.00 | 0.00% | 43.81 | 44.78 | 45706 | 20144.95 | 1.42% |
| 2026-01-05 | 42.54 | 44.19 | 1.64 | 3.85% | 42.42 | 44.55 | 69128 | 30243.54 | 2.14% |
| 2025-12-31 | 42.15 | 42.55 | 0.50 | 1.19% | 41.94 | 42.80 | 29329 | 12434.90 | 0.91% |
| 2025-12-30 | 41.80 | 42.05 | 0.25 | 0.60% | 41.74 | 42.34 | 18839 | 7934.43 | 0.58% |
| 2025-12-29 | 42.12 | 41.80 | -0.31 | -0.74% | 41.75 | 42.14 | 20012 | 8381.45 | 0.62% |
| 2025-12-26 | 42.42 | 42.11 | -0.28 | -0.66% | 42.00 | 42.45 | 21085 | 8896.72 | 0.65% |
| 2025-12-25 | 42.19 | 42.39 | 0.20 | 0.47% | 42.06 | 42.45 | 18295 | 7736.55 | 0.57% |
| 2025-12-24 | 42.12 | 42.19 | 0.01 | 0.02% | 41.95 | 42.32 | 16665 | 7025.49 | 0.52% |
| 2025-12-23 | 42.39 | 42.18 | -0.21 | -0.50% | 42.04 | 42.53 | 19558 | 8268.35 | 0.61% |
| 2025-12-22 | 42.46 | 42.39 | -0.06 | -0.14% | 42.11 | 42.61 | 27212 | 11541.91 | 0.84% |
| 2025-12-19 | 41.58 | 42.45 | 1.42 | 3.46% | 41.56 | 42.57 | 47969 | 20282.35 | 1.49% |
| 2025-12-18 | 41.15 | 41.03 | -0.32 | -0.77% | 41.02 | 41.50 | 17088 | 7047.07 | 0.53% |
| 2025-12-17 | 40.70 | 41.35 | 0.55 | 1.35% | 40.60 | 41.45 | 23116 | 9499.95 | 0.72% |
| 2025-12-16 | 41.92 | 40.80 | -1.07 | -2.56% | 40.45 | 41.92 | 33384 | 13676.87 | 1.04% |
| 2025-12-15 | 41.98 | 41.87 | -0.28 | -0.66% | 41.82 | 42.31 | 15614 | 6561.27 | 0.48% |
| 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% |
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
