ST目药(600671)股票行情
ST目药(600671)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 |
|---|
| 2025-04-01 | 11.62 | 11.30 | -0.21 | -1.82% | 10.94 | 11.80 | 30906 | 3512.10 | 2.54% |
| 2025-03-31 | 11.20 | 11.51 | 0.18 | 1.59% | 11.17 | 11.69 | 16864 | 1934.91 | 1.39% |
| 2025-03-28 | 11.54 | 11.33 | -0.28 | -2.41% | 11.26 | 11.65 | 24604 | 2798.63 | 2.02% |
| 2025-03-27 | 11.16 | 11.61 | 0.32 | 2.83% | 11.16 | 11.73 | 22075 | 2547.47 | 1.81% |
| 2025-03-26 | 11.01 | 11.29 | 0.22 | 1.99% | 10.98 | 11.49 | 26173 | 2940.00 | 2.15% |
| 2025-03-25 | 11.13 | 11.07 | -0.12 | -1.07% | 10.90 | 11.65 | 26361 | 2922.97 | 2.17% |
| 2025-03-24 | 10.89 | 11.19 | 0.39 | 3.61% | 10.80 | 11.34 | 35420 | 3973.35 | 2.91% |
| 2025-03-21 | 11.02 | 10.80 | 0.02 | 0.19% | 10.60 | 11.02 | 11945 | 1294.43 | 0.98% |
| 2025-03-20 | 10.91 | 10.78 | -0.07 | -0.65% | 10.75 | 11.00 | 17861 | 1940.61 | 1.47% |
| 2025-03-19 | 10.95 | 10.85 | -0.10 | -0.91% | 10.78 | 11.35 | 33798 | 3736.76 | 2.78% |
| 2025-03-18 | 10.46 | 10.95 | 0.52 | 4.99% | 10.43 | 10.95 | 25033 | 2720.51 | 2.06% |
| 2025-03-17 | 10.24 | 10.43 | 0.19 | 1.86% | 10.13 | 10.48 | 14692 | 1514.60 | 1.21% |
| 2025-03-14 | 10.09 | 10.24 | 0.18 | 1.79% | 10.03 | 10.36 | 13169 | 1344.25 | 1.08% |
| 2025-03-13 | 10.04 | 10.06 | 0.07 | 0.70% | 9.93 | 10.15 | 10137 | 1015.73 | 0.83% |
| 2025-03-12 | 10.01 | 9.99 | -0.02 | -0.20% | 9.96 | 10.06 | 4091 | 409.59 | 0.34% |
| 2025-03-11 | 9.84 | 10.01 | 0.16 | 1.62% | 9.82 | 10.15 | 9383 | 937.82 | 0.77% |
| 2025-03-10 | 9.80 | 9.85 | 0.03 | 0.31% | 9.76 | 9.87 | 6295 | 617.91 | 0.52% |
| 2025-03-07 | 9.97 | 9.82 | -0.18 | -1.80% | 9.81 | 10.02 | 10904 | 1079.76 | 0.90% |
| 2025-03-06 | 10.02 | 10.00 | -0.11 | -1.09% | 10.00 | 10.16 | 9671 | 972.85 | 0.79% |
| 2025-03-05 | 10.17 | 10.11 | -0.19 | -1.84% | 9.96 | 10.38 | 12546 | 1270.59 | 1.03% |
| 2025-03-04 | 10.39 | 10.30 | -0.11 | -1.06% | 10.11 | 10.43 | 20050 | 2059.82 | 1.65% |
| 2025-03-03 | 9.96 | 10.41 | 0.45 | 4.52% | 9.85 | 10.46 | 24289 | 2480.19 | 2.00% |
| 2025-02-28 | 10.00 | 9.96 | -0.06 | -0.60% | 9.90 | 10.14 | 10701 | 1071.36 | 0.88% |
| 2025-02-27 | 9.78 | 10.02 | 0.28 | 2.87% | 9.60 | 10.10 | 12492 | 1223.38 | 1.03% |
| 2025-02-26 | 9.86 | 9.74 | -0.10 | -1.02% | 9.71 | 9.88 | 7767 | 759.85 | 0.64% |
| 2025-02-25 | 9.81 | 9.84 | -0.04 | -0.40% | 9.78 | 9.93 | 4564 | 449.86 | 0.37% |
| 2025-02-24 | 9.82 | 9.88 | 0.01 | 0.10% | 9.80 | 9.92 | 11089 | 1090.94 | 0.91% |
| 2025-02-21 | 10.02 | 9.87 | -0.11 | -1.10% | 9.81 | 10.02 | 7626 | 754.32 | 0.63% |
| 2025-02-20 | 9.88 | 9.98 | 0.06 | 0.60% | 9.81 | 10.07 | 6942 | 691.45 | 0.57% |
| 2025-02-19 | 9.85 | 9.92 | 0.06 | 0.61% | 9.77 | 10.25 | 18888 | 1889.84 | 1.55% |
| 2025-02-18 | 9.93 | 9.86 | -0.05 | -0.50% | 9.83 | 10.22 | 14347 | 1440.03 | 1.18% |
| 2025-02-17 | 9.70 | 9.91 | 0.12 | 1.23% | 9.70 | 9.94 | 5786 | 568.63 | 0.48% |
| 2025-02-14 | 9.71 | 9.79 | 0.06 | 0.62% | 9.65 | 9.81 | 11625 | 1129.83 | 0.96% |
| 2025-02-13 | 9.80 | 9.73 | -0.06 | -0.61% | 9.73 | 9.91 | 7016 | 689.10 | 0.58% |
| 2025-02-12 | 9.85 | 9.79 | -0.07 | -0.71% | 9.73 | 9.91 | 6299 | 616.61 | 0.52% |
| 2025-02-11 | 9.89 | 9.86 | -0.14 | -1.40% | 9.78 | 10.10 | 11891 | 1178.47 | 0.98% |
| 2025-02-10 | 9.83 | 10.00 | 0.19 | 1.94% | 9.72 | 10.00 | 15547 | 1533.77 | 1.28% |
| 2025-02-07 | 9.68 | 9.81 | 0.07 | 0.72% | 9.68 | 10.00 | 16395 | 1603.31 | 1.35% |
| 2025-02-06 | 9.63 | 9.74 | 0.09 | 0.93% | 9.63 | 9.80 | 16204 | 1572.18 | 1.33% |
| 2025-02-05 | 10.00 | 9.65 | 0.13 | 1.37% | 9.52 | 10.00 | 31888 | 3134.22 | 2.62% |
| 2025-01-27 | 9.52 | 9.52 | 0.45 | 4.96% | 9.52 | 9.52 | 4611 | 438.97 | 0.38% |
| 2025-01-24 | 8.80 | 9.07 | 0.20 | 2.25% | 8.80 | 9.18 | 7657 | 692.93 | 0.63% |
| 2025-01-23 | 8.78 | 8.87 | 0.13 | 1.49% | 8.69 | 8.88 | 5280 | 464.81 | 0.43% |
| 2025-01-22 | 8.88 | 8.74 | -0.12 | -1.35% | 8.67 | 8.89 | 2794 | 243.96 | 0.23% |
| 2025-01-21 | 8.77 | 8.86 | 0.09 | 1.03% | 8.75 | 9.06 | 5614 | 498.58 | 0.46% |
| 2025-01-20 | 8.67 | 8.77 | 0.10 | 1.15% | 8.63 | 8.79 | 2796 | 244.13 | 0.23% |
| 2025-01-17 | 8.67 | 8.67 | 0.01 | 0.12% | 8.55 | 8.77 | 2262 | 195.86 | 0.19% |
| 2025-01-16 | 8.53 | 8.66 | 0.10 | 1.17% | 8.53 | 8.73 | 4246 | 366.15 | 0.35% |
| 2025-01-15 | 8.52 | 8.56 | 0.04 | 0.47% | 8.45 | 8.59 | 4099 | 348.56 | 0.34% |
| 2025-01-14 | 8.26 | 8.52 | 0.25 | 3.02% | 8.26 | 8.62 | 3786 | 320.52 | 0.31% |
| 2025-01-13 | 8.22 | 8.27 | 0.05 | 0.61% | 8.20 | 8.40 | 2436 | 201.66 | 0.20% |
| 2025-01-10 | 8.43 | 8.22 | -0.26 | -3.07% | 8.21 | 8.67 | 4190 | 350.93 | 0.34% |
| 2025-01-09 | 8.42 | 8.48 | -0.04 | -0.47% | 8.35 | 8.60 | 5342 | 456.83 | 0.44% |
| 2025-01-08 | 8.42 | 8.52 | 0.04 | 0.47% | 8.38 | 8.66 | 3970 | 337.64 | 0.33% |
| 2025-01-07 | 8.31 | 8.48 | 0.17 | 2.05% | 8.23 | 8.49 | 4517 | 377.70 | 0.37% |
| 2025-01-06 | 8.42 | 8.31 | -0.14 | -1.66% | 8.23 | 8.54 | 5468 | 455.01 | 0.45% |
| 2025-01-03 | 8.72 | 8.45 | -0.28 | -3.21% | 8.36 | 8.80 | 9040 | 770.93 | 0.74% |
| 2025-01-02 | 8.82 | 8.73 | -0.05 | -0.57% | 8.67 | 8.98 | 5523 | 486.05 | 0.45% |
| 2024-12-31 | 8.79 | 8.78 | 0.03 | 0.34% | 8.66 | 8.87 | 5624 | 493.43 | 0.46% |
| 2024-12-30 | 8.82 | 8.75 | -0.11 | -1.24% | 8.68 | 8.95 | 4687 | 410.35 | 0.39% |
| 2024-12-27 | 8.80 | 8.86 | 0.06 | 0.68% | 8.70 | 9.00 | 4007 | 356.80 | 0.33% |
| 2024-12-26 | 8.63 | 8.80 | 0.14 | 1.62% | 8.54 | 8.87 | 6653 | 581.50 | 0.55% |
| 2024-12-25 | 8.95 | 8.66 | -0.24 | -2.70% | 8.50 | 9.10 | 10414 | 901.19 | 0.86% |
| 2024-12-24 | 8.97 | 8.90 | -0.10 | -1.11% | 8.70 | 9.16 | 5102 | 455.26 | 0.42% |
| 2024-12-23 | 9.40 | 9.00 | -0.46 | -4.86% | 9.00 | 9.40 | 9198 | 843.56 | 0.76% |
| 2024-12-20 | 9.32 | 9.46 | 0.14 | 1.50% | 9.23 | 9.49 | 5214 | 489.19 | 0.43% |
| 2024-12-19 | 9.30 | 9.32 | -0.01 | -0.11% | 9.23 | 9.42 | 4345 | 404.25 | 0.36% |
| 2024-12-18 | 9.30 | 9.33 | 0.03 | 0.32% | 9.15 | 9.46 | 5305 | 495.62 | 0.44% |
| 2024-12-17 | 9.63 | 9.30 | -0.42 | -4.32% | 9.23 | 9.77 | 20453 | 1928.55 | 1.68% |
| 2024-12-16 | 9.40 | 9.72 | 0.36 | 3.85% | 9.27 | 9.83 | 24707 | 2404.79 | 2.03% |
| 2024-12-13 | 9.74 | 9.36 | -0.38 | -3.90% | 9.26 | 9.78 | 10079 | 960.26 | 0.83% |
| 2024-12-12 | 9.40 | 9.74 | 0.31 | 3.29% | 9.33 | 9.85 | 10687 | 1029.84 | 0.88% |
| 2024-12-11 | 9.22 | 9.43 | 0.13 | 1.40% | 9.21 | 9.46 | 9045 | 846.16 | 0.74% |
| 2024-12-10 | 9.41 | 9.30 | 0.01 | 0.11% | 9.25 | 9.51 | 9587 | 896.16 | 0.79% |
| 2024-12-09 | 9.30 | 9.29 | -0.01 | -0.11% | 9.19 | 9.51 | 8062 | 754.93 | 0.66% |
| 2024-12-06 | 9.20 | 9.30 | 0.10 | 1.09% | 9.15 | 9.30 | 6168 | 569.26 | 0.51% |
| 2024-12-05 | 9.22 | 9.20 | 0.02 | 0.22% | 9.15 | 9.31 | 3277 | 301.66 | 0.27% |
| 2024-12-04 | 9.20 | 9.18 | -0.05 | -0.54% | 9.16 | 9.34 | 3740 | 344.83 | 0.31% |
| 2024-12-03 | 9.37 | 9.23 | -0.10 | -1.07% | 9.22 | 9.37 | 3975 | 368.06 | 0.33% |
| 2024-12-02 | 9.31 | 9.33 | 0.01 | 0.11% | 9.16 | 9.40 | 8876 | 825.17 | 0.73% |
上证大盘股票行情在线 K线走势图
