泰格医药 (300347) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-29	49.09	50.78	2.72	5.66%	48.46	51.37	232123	116344	4.10%
2026-07-28	48.60	48.06	-0.93	-1.90%	47.60	49.42	125057	60253	2.21%
2026-07-27	46.40	48.99	2.04	4.35%	46.35	50.86	176832	86879	3.12%
2026-07-24	48.00	46.95	-1.32	-2.73%	46.63	50.48	234244	113877	4.14%
2026-07-23	48.70	48.27	-1.02	-2.07%	47.20	49.84	176002	85248	3.11%
2026-07-22	49.09	49.29	-0.89	-1.77%	48.50	51.41	209740	105050	3.70%
2026-07-21	48.08	50.18	1.12	2.28%	46.00	50.45	287201	138413	5.07%
2026-07-20	48.36	49.06	0.04	0.08%	47.95	51.32	291810	145142	5.15%
2026-07-17	52.51	49.02	-4.97	-9.21%	47.85	53.35	326234	164108	5.76%
2026-07-16	50.90	53.99	2.09	4.03%	49.96	55.53	375708	198920	6.64%
2026-07-15	47.98	51.90	3.20	6.57%	47.88	53.44	400257	207176	7.07%
2026-07-14	45.91	48.70	2.79	6.08%	44.39	48.80	275426	129604	4.86%
2026-07-13	47.27	45.91	-1.36	-2.88%	45.25	47.28	218231	100546	3.85%
2026-07-10	42.80	47.27	3.82	8.79%	42.30	48.80	340728	157422	6.02%
2026-07-09	42.85	43.57	0.45	1.04%	42.20	45.18	208507	90524	3.68%
2026-07-08	46.10	43.12	-3.18	-6.87%	43.07	47.44	228769	102218	4.04%
2026-07-07	48.00	46.30	-2.60	-5.32%	46.06	48.51	180648	85556	3.19%
2026-07-06	46.21	48.90	1.97	4.20%	46.10	50.66	285191	139140	5.04%
2026-07-03	45.87	46.93	1.47	3.23%	44.96	47.12	194075	89343	3.43%
2026-07-02	47.02	45.46	-2.02	-4.25%	45.32	48.35	231181	107816	4.08%
2026-07-01	47.04	47.48	-0.52	-1.08%	45.01	49.75	330404	155438	5.84%
2026-06-30	48.00	48.00	-1.16	-2.36%	47.22	48.80	278396	133146	4.92%
2026-06-29	45.07	49.16	4.11	9.12%	43.58	50.10	400585	189562	7.07%
2026-06-26	43.59	45.05	1.19	2.71%	43.42	45.98	277513	124184	4.90%
2026-06-25	42.39	43.86	0.48	1.11%	41.65	44.97	299270	129463	5.29%
2026-06-24	41.64	43.38	2.30	5.60%	41.33	44.68	384930	166973	6.80%
2026-06-23	40.73	41.08	-0.12	-0.29%	40.57	43.48	271582	114307	4.80%
2026-06-22	39.67	41.20	1.08	2.69%	38.72	41.35	212700	84836	3.76%
2026-06-18	40.00	40.12	-0.07	-0.17%	39.30	40.88	193551	77706	3.42%
2026-06-17	39.39	40.19	0.83	2.11%	38.69	40.50	182153	72623	3.22%
2026-06-16	39.19	39.36	-0.04	-0.10%	38.50	39.83	192075	75232	3.39%
2026-06-15	39.48	39.40	-0.42	-1.05%	38.31	39.77	255840	100238	4.52%
2026-06-12	39.83	39.82	0.12	0.30%	38.39	40.25	291741	115269	5.15%
2026-06-11	38.11	39.70	0.94	2.43%	37.80	40.60	263060	104329	4.65%
2026-06-10	36.65	38.76	1.75	4.73%	36.64	39.66	198400	76853	3.50%
2026-06-09	36.49	37.01	0.84	2.32%	35.57	37.97	165016	60911	2.91%
2026-06-08	38.26	36.17	-2.75	-7.07%	36.05	38.97	216102	80220	3.82%
2026-06-05	39.86	38.92	-0.66	-1.67%	38.73	40.69	185586	73229	3.28%
2026-06-04	39.42	39.58	0.21	0.53%	39.01	39.89	126683	49934	2.24%
2026-06-03	39.19	39.37	0.18	0.46%	38.65	40.08	143956	56571	2.54%
2026-06-02	39.70	39.19	-0.25	-0.63%	38.92	40.08	128973	50813	2.28%
2026-06-01	39.14	39.44	-0.01	-0.03%	38.60	39.68	147388	57811	2.60%
2026-05-29	39.82	39.45	0.21	0.54%	38.90	40.76	170882	67799	3.02%
2026-05-28	39.78	39.24	-0.46	-1.16%	39.24	41.55	153658	61382	2.71%
2026-05-27	40.87	39.70	-1.17	-2.86%	38.80	40.87	209660	83002	3.70%
2026-05-26	42.47	40.87	-1.43	-3.38%	40.15	42.49	188155	76518	3.32%
2026-05-25	41.93	42.30	-0.02	-0.05%	41.20	42.53	166535	69786	2.94%
2026-05-22	45.64	42.32	-3.15	-6.93%	41.61	45.97	314085	134959	5.55%
2026-05-21	44.98	45.47	0.58	1.29%	44.90	46.97	148738	68420	2.63%
2026-05-20	45.51	44.89	-0.72	-1.58%	44.60	45.70	83912	37816	1.48%
2026-05-19	46.00	45.61	-0.50	-1.08%	44.49	46.40	131012	59370	2.31%
2026-05-18	46.74	46.11	-0.65	-1.39%	45.76	46.79	119626	55280	2.11%
2026-05-15	47.95	46.76	-1.20	-2.50%	46.32	48.36	177648	83675	3.14%
2026-05-14	48.98	47.96	-1.13	-2.30%	47.70	50.20	196505	95634	3.47%
2026-05-13	48.88	49.09	-2.44	-4.74%	45.23	49.98	453120	214671	8.00%
2026-05-12	52.00	51.53	-0.87	-1.66%	51.22	52.47	103364	53458	1.83%
2026-05-11	51.20	52.40	1.24	2.42%	50.69	52.67	133358	68883	2.36%
2026-05-08	53.00	51.16	-1.97	-3.71%	51.15	53.25	143417	74031	2.53%
2026-05-07	53.65	53.13	-0.85	-1.57%	52.92	54.18	123753	65885	2.19%
2026-05-06	54.50	53.98	-1.22	-2.21%	51.80	55.00	203438	109225	3.59%
2026-04-30	55.55	55.20	-1.18	-2.09%	54.27	56.59	163598	90186	2.89%
2026-04-29	55.80	56.38	-2.01	-3.44%	54.38	56.77	234972	130576	4.15%
2026-04-28	56.86	58.39	1.53	2.69%	56.86	59.50	181317	105968	3.20%
2026-04-27	55.80	56.86	0.84	1.50%	55.11	57.15	112168	62828	1.98%
2026-04-24	55.80	56.02	-0.09	-0.16%	55.00	57.30	97693	54823	1.73%
2026-04-23	57.30	56.11	-1.28	-2.23%	55.55	57.74	93765	52881	1.66%
2026-04-22	57.00	57.39	0.21	0.37%	56.81	57.82	71086	40648	1.26%
2026-04-21	58.04	57.18	-1.49	-2.54%	57.07	59.03	90467	52113	1.60%