千金药业(600479)股票行情
千金药业(600479)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 |
|---|
| 2026-02-06 | 10.74 | 10.60 | -0.04 | -0.38% | 10.60 | 10.84 | 94595 | 10128.14 | 2.26% |
| 2026-02-05 | 10.58 | 10.64 | 0.06 | 0.57% | 10.54 | 10.67 | 63127 | 6704.90 | 1.51% |
| 2026-02-04 | 10.45 | 10.58 | 0.10 | 0.95% | 10.42 | 10.62 | 51969 | 5482.40 | 1.24% |
| 2026-02-03 | 10.47 | 10.48 | 0.04 | 0.38% | 10.35 | 10.52 | 61996 | 6465.13 | 1.48% |
| 2026-02-02 | 10.55 | 10.44 | -0.10 | -0.95% | 10.42 | 10.63 | 71240 | 7511.52 | 1.70% |
| 2026-01-30 | 10.47 | 10.54 | 0.05 | 0.48% | 10.47 | 10.63 | 67661 | 7137.44 | 1.62% |
| 2026-01-29 | 10.55 | 10.49 | -0.13 | -1.22% | 10.44 | 10.58 | 72900 | 7656.81 | 1.74% |
| 2026-01-28 | 10.76 | 10.62 | 0.03 | 0.28% | 10.57 | 10.98 | 95375 | 10187.30 | 2.28% |
| 2026-01-27 | 10.70 | 10.59 | -0.16 | -1.49% | 10.41 | 10.70 | 95260 | 10020.35 | 2.28% |
| 2026-01-26 | 10.58 | 10.75 | 0.18 | 1.70% | 10.53 | 10.75 | 106217 | 11327.25 | 2.54% |
| 2026-01-23 | 10.55 | 10.57 | 0.03 | 0.28% | 10.53 | 10.58 | 44472 | 4698.66 | 1.06% |
| 2026-01-22 | 10.49 | 10.54 | 0.05 | 0.48% | 10.46 | 10.54 | 49216 | 5171.09 | 1.18% |
| 2026-01-21 | 10.47 | 10.49 | 0.02 | 0.19% | 10.41 | 10.49 | 47310 | 4952.28 | 1.13% |
| 2026-01-20 | 10.44 | 10.47 | 0.06 | 0.58% | 10.41 | 10.50 | 52260 | 5464.25 | 1.25% |
| 2026-01-19 | 10.32 | 10.41 | 0.09 | 0.87% | 10.29 | 10.42 | 37713 | 3911.69 | 0.90% |
| 2026-01-16 | 10.46 | 10.32 | -0.11 | -1.05% | 10.31 | 10.46 | 50905 | 5274.90 | 1.22% |
| 2026-01-15 | 10.40 | 10.43 | 0.04 | 0.38% | 10.36 | 10.46 | 49645 | 5173.17 | 1.19% |
| 2026-01-14 | 10.38 | 10.39 | 0.01 | 0.10% | 10.28 | 10.47 | 73837 | 7676.32 | 1.76% |
| 2026-01-13 | 10.38 | 10.38 | 0.02 | 0.19% | 10.36 | 10.49 | 79246 | 8263.77 | 1.89% |
| 2026-01-12 | 10.32 | 10.36 | 0.05 | 0.48% | 10.29 | 10.37 | 58604 | 6056.01 | 1.40% |
| 2026-01-09 | 10.28 | 10.31 | 0.04 | 0.39% | 10.22 | 10.31 | 60874 | 6256.15 | 1.45% |
| 2026-01-08 | 10.24 | 10.27 | 0.03 | 0.29% | 10.23 | 10.29 | 39091 | 4014.30 | 0.93% |
| 2026-01-07 | 10.30 | 10.24 | -0.05 | -0.49% | 10.23 | 10.31 | 40462 | 4151.55 | 0.97% |
| 2026-01-06 | 10.25 | 10.29 | 0.04 | 0.39% | 10.23 | 10.30 | 56211 | 5770.12 | 1.34% |
| 2026-01-05 | 10.16 | 10.25 | 0.09 | 0.89% | 10.13 | 10.25 | 60099 | 6127.34 | 1.44% |
| 2025-12-31 | 10.14 | 10.16 | 0.03 | 0.30% | 10.10 | 10.17 | 28935 | 2933.11 | 0.69% |
| 2025-12-30 | 10.19 | 10.13 | -0.06 | -0.59% | 10.11 | 10.19 | 42323 | 4288.76 | 1.01% |
| 2025-12-29 | 10.29 | 10.19 | -0.09 | -0.88% | 10.16 | 10.29 | 65935 | 6715.84 | 1.58% |
| 2025-12-26 | 10.34 | 10.28 | -0.07 | -0.68% | 10.25 | 10.36 | 42217 | 4349.01 | 1.01% |
| 2025-12-25 | 10.32 | 10.35 | 0.03 | 0.29% | 10.29 | 10.37 | 29897 | 3088.86 | 0.71% |
| 2025-12-24 | 10.29 | 10.32 | 0.01 | 0.10% | 10.24 | 10.33 | 41768 | 4299.01 | 1.00% |
| 2025-12-23 | 10.39 | 10.31 | -0.07 | -0.67% | 10.30 | 10.41 | 38315 | 3958.07 | 0.92% |
| 2025-12-22 | 10.40 | 10.38 | -0.08 | -0.76% | 10.36 | 10.47 | 44399 | 4620.92 | 1.06% |
| 2025-12-19 | 10.45 | 10.46 | 0.01 | 0.10% | 10.40 | 10.50 | 37684 | 3941.43 | 0.90% |
| 2025-12-18 | 10.27 | 10.45 | 0.19 | 1.85% | 10.25 | 10.46 | 61094 | 6343.29 | 1.46% |
| 2025-12-17 | 10.19 | 10.26 | 0.06 | 0.59% | 10.15 | 10.29 | 48813 | 4986.85 | 1.17% |
| 2025-12-16 | 10.23 | 10.20 | -0.02 | -0.20% | 10.16 | 10.26 | 49207 | 5020.37 | 1.18% |
| 2025-12-15 | 10.23 | 10.22 | -0.01 | -0.10% | 10.16 | 10.28 | 61922 | 6323.39 | 1.48% |
| 2025-12-12 | 10.32 | 10.23 | -0.03 | -0.29% | 10.18 | 10.34 | 96769 | 9886.39 | 2.31% |
| 2025-12-11 | 10.46 | 10.26 | -0.17 | -1.63% | 10.22 | 10.48 | 88041 | 9090.37 | 2.10% |
| 2025-12-10 | 10.47 | 10.43 | -0.03 | -0.29% | 10.38 | 10.50 | 52312 | 5455.46 | 1.25% |
| 2025-12-09 | 10.63 | 10.46 | -0.19 | -1.78% | 10.46 | 10.67 | 44213 | 4670.73 | 1.06% |
| 2025-12-08 | 10.79 | 10.65 | -0.10 | -0.93% | 10.65 | 10.79 | 45766 | 4896.04 | 1.09% |
| 2025-12-05 | 10.79 | 10.75 | -0.05 | -0.46% | 10.62 | 10.79 | 48519 | 5192.82 | 1.16% |
| 2025-12-04 | 10.80 | 10.80 | -0.05 | -0.46% | 10.72 | 10.85 | 45907 | 4951.22 | 1.10% |
| 2025-12-03 | 10.68 | 10.85 | 0.17 | 1.59% | 10.65 | 10.85 | 67573 | 7288.68 | 1.61% |
| 2025-12-02 | 10.70 | 10.68 | -0.05 | -0.47% | 10.62 | 10.75 | 37815 | 4043.88 | 0.90% |
| 2025-12-01 | 10.67 | 10.73 | 0.06 | 0.56% | 10.65 | 10.76 | 40105 | 4299.04 | 0.96% |
| 2025-11-28 | 10.77 | 10.67 | -0.11 | -1.02% | 10.61 | 10.77 | 43405 | 4630.49 | 1.04% |
| 2025-11-27 | 10.78 | 10.78 | 0.01 | 0.09% | 10.62 | 10.79 | 50053 | 5356.16 | 1.20% |
| 2025-11-26 | 10.60 | 10.77 | 0.14 | 1.32% | 10.59 | 10.82 | 77450 | 8346.10 | 1.85% |
| 2025-11-25 | 10.47 | 10.63 | 0.18 | 1.72% | 10.44 | 10.67 | 55762 | 5906.27 | 1.33% |
| 2025-11-24 | 10.34 | 10.45 | 0.16 | 1.55% | 10.30 | 10.49 | 51175 | 5333.51 | 1.22% |
| 2025-11-21 | 10.55 | 10.29 | -0.38 | -3.56% | 10.28 | 10.65 | 84501 | 8795.22 | 2.02% |
| 2025-11-20 | 10.67 | 10.67 | 0.05 | 0.47% | 10.60 | 10.72 | 39501 | 4210.09 | 0.94% |
| 2025-11-19 | 10.79 | 10.62 | -0.17 | -1.58% | 10.61 | 10.85 | 65573 | 7017.55 | 1.57% |
| 2025-11-18 | 10.84 | 10.79 | -0.07 | -0.64% | 10.74 | 10.93 | 61215 | 6619.14 | 1.46% |
| 2025-11-17 | 11.02 | 10.86 | -0.21 | -1.90% | 10.84 | 11.03 | 78067 | 8507.61 | 1.87% |
| 2025-11-14 | 10.95 | 11.07 | 0.10 | 0.91% | 10.95 | 11.14 | 98727 | 10945.77 | 2.36% |
| 2025-11-13 | 11.02 | 10.97 | -0.03 | -0.27% | 10.90 | 11.02 | 61360 | 6718.84 | 1.47% |
| 2025-11-12 | 10.95 | 11.00 | 0.06 | 0.55% | 10.90 | 11.03 | 80013 | 8781.33 | 1.91% |
| 2025-11-11 | 10.80 | 10.94 | 0.12 | 1.11% | 10.78 | 10.94 | 68748 | 7486.27 | 1.64% |
| 2025-11-10 | 10.80 | 10.82 | 0.03 | 0.28% | 10.75 | 10.85 | 52155 | 5641.81 | 1.25% |
| 2025-11-07 | 10.74 | 10.79 | 0.05 | 0.47% | 10.71 | 10.80 | 53549 | 5766.28 | 1.28% |
| 2025-11-06 | 10.76 | 10.74 | -0.02 | -0.19% | 10.67 | 10.77 | 44720 | 4788.94 | 1.07% |
| 2025-11-05 | 10.69 | 10.76 | 0.05 | 0.47% | 10.65 | 10.77 | 59579 | 6393.03 | 1.42% |
| 2025-11-04 | 10.68 | 10.71 | -0.01 | -0.09% | 10.63 | 10.74 | 49356 | 5273.30 | 1.18% |
| 2025-11-03 | 10.66 | 10.72 | 0.09 | 0.85% | 10.63 | 10.75 | 74027 | 7921.15 | 1.77% |
| 2025-10-31 | 10.50 | 10.63 | 0.07 | 0.66% | 10.50 | 10.67 | 63407 | 6727.07 | 1.52% |
| 2025-10-30 | 10.51 | 10.56 | 0.14 | 1.34% | 10.50 | 10.74 | 92432 | 9813.46 | 2.21% |
| 2025-10-29 | 10.58 | 10.42 | -0.21 | -1.98% | 10.34 | 10.58 | 66851 | 6964.13 | 1.60% |
| 2025-10-28 | 10.65 | 10.63 | -0.04 | -0.37% | 10.60 | 10.70 | 40802 | 4344.87 | 0.97% |
| 2025-10-27 | 10.74 | 10.67 | 0.00 | 0.00% | 10.63 | 10.76 | 49676 | 5307.81 | 1.19% |
| 2025-10-24 | 10.76 | 10.67 | -0.06 | -0.56% | 10.66 | 10.78 | 45963 | 4923.73 | 1.10% |
| 2025-10-23 | 10.76 | 10.73 | -0.02 | -0.19% | 10.66 | 10.78 | 44229 | 4734.97 | 1.06% |
| 2025-10-22 | 10.65 | 10.75 | 0.10 | 0.94% | 10.62 | 10.75 | 61093 | 6549.34 | 1.46% |
| 2025-10-21 | 10.55 | 10.65 | 0.10 | 0.95% | 10.53 | 10.66 | 43115 | 4575.85 | 1.03% |
| 2025-10-20 | 10.51 | 10.55 | 0.04 | 0.38% | 10.43 | 10.62 | 53251 | 5600.36 | 1.27% |
| 2025-10-17 | 10.59 | 10.51 | -0.09 | -0.85% | 10.50 | 10.64 | 50010 | 5287.45 | 1.19% |
| 2025-10-16 | 10.57 | 10.60 | 0.03 | 0.28% | 10.55 | 10.63 | 49666 | 5259.43 | 1.19% |
上证大盘股票行情在线 K线走势图
千金药业(600479)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
