致敬每一个财富自由的梦想,祝大家早日进化为游资

西藏药业 (600211) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 42.59 41.99 -0.59 -1.39% 41.10 43.88 161159 68668 5.00%
2025-07-31 41.31 42.58 1.21 2.92% 41.10 43.50 199779 85227 6.20%
2025-07-30 40.30 41.37 0.88 2.17% 40.21 42.00 159668 66043 4.95%
2025-07-29 39.99 40.49 0.51 1.28% 39.66 40.57 71210 28658 2.21%
2025-07-28 39.58 39.98 0.08 0.20% 39.57 40.49 51317 20493 1.59%
2025-07-25 40.40 39.90 -0.50 -1.24% 39.90 41.15 75500 30475 2.34%
2025-07-24 39.63 40.40 0.46 1.15% 39.60 40.59 88723 35614 2.75%
2025-07-23 41.05 39.94 -1.66 -3.99% 39.80 41.30 131305 53102 4.07%
2025-07-22 41.35 41.60 0.25 0.60% 40.40 41.99 212306 87563 6.59%
2025-07-21 39.29 41.35 3.00 7.82% 39.10 42.19 237985 98219 7.38%
2025-07-18 37.80 38.35 0.46 1.21% 37.63 38.35 39637 15040 1.23%
2025-07-17 37.97 37.89 -0.07 -0.18% 37.77 38.20 30522 11576 0.95%
2025-07-16 37.35 37.96 0.68 1.82% 37.32 38.25 54573 20635 1.69%
2025-07-15 37.39 37.28 -0.10 -0.27% 37.00 37.56 25816 9608 0.80%
2025-07-14 37.25 37.38 0.13 0.35% 37.21 37.56 25396 9493 0.79%
2025-07-11 37.01 37.25 0.18 0.49% 37.01 37.45 37056 13819 1.15%
2025-07-10 36.84 37.07 0.20 0.54% 36.69 37.23 22533 8345 0.70%
2025-07-09 36.86 36.87 -0.01 -0.03% 36.73 37.02 22401 8263 0.69%
2025-07-08 36.61 36.88 0.20 0.55% 36.61 37.05 20117 7417 0.62%
2025-07-07 36.80 36.68 -0.10 -0.27% 36.61 37.00 16590 6094 0.51%
2025-07-04 36.94 36.78 -0.15 -0.41% 36.72 37.06 22740 8388 0.71%
2025-07-03 36.51 36.93 0.36 0.98% 36.51 36.96 28250 10405 0.88%
2025-07-02 36.84 36.57 -0.27 -0.73% 36.36 36.92 23010 8414 0.71%
2025-07-01 36.69 36.84 0.02 0.05% 36.62 36.95 19676 7242 0.61%
2025-06-30 36.66 36.82 0.16 0.44% 36.51 36.89 21179 7769 0.66%
2025-06-27 36.50 36.66 0.18 0.49% 36.44 37.10 25547 9388 0.79%
2025-06-26 36.49 36.48 -0.18 -0.49% 36.37 36.63 19059 6951 0.59%
2025-06-25 36.64 36.66 0.22 0.60% 36.24 36.75 27681 10100 0.86%
2025-06-24 36.15 36.44 0.35 0.97% 36.14 36.49 22377 8132 0.69%
2025-06-23 35.75 36.09 0.04 0.11% 35.60 36.25 18890 6797 0.59%
2025-06-20 35.90 36.05 0.08 0.22% 35.90 36.12 18220 6560 0.57%
2025-06-19 36.21 35.97 -0.34 -0.94% 35.88 36.45 22427 8092 0.70%
2025-06-18 36.63 36.31 -0.44 -1.20% 36.20 36.84 28011 10193 0.87%
2025-06-17 36.85 36.75 0.16 0.44% 36.65 37.29 33925 12524 1.05%
2025-06-16 36.86 36.59 -0.24 -0.65% 36.47 37.08 36893 13544 1.14%
2025-06-13 38.00 36.83 -1.17 -3.08% 36.83 38.12 56408 20988 1.75%
2025-06-12 37.63 38.00 0.43 1.14% 37.45 38.00 35470 13414 1.10%
2025-06-11 37.65 37.57 -0.08 -0.21% 37.45 37.85 27115 10193 0.84%
2025-06-10 37.78 37.65 -0.13 -0.34% 37.29 38.04 39154 14785 1.21%
2025-06-09 37.15 37.78 0.65 1.75% 37.05 38.05 46196 17444 1.43%
2025-06-06 37.38 37.13 -0.21 -0.56% 36.96 37.51 29222 10853 0.91%
2025-06-05 37.80 37.34 -0.47 -1.24% 37.22 38.14 35986 13490 1.12%
2025-06-04 37.69 37.81 0.03 0.08% 37.47 37.99 40400 15244 1.25%
2025-06-03 37.40 37.78 0.74 2.00% 37.05 38.18 63075 23829 1.96%
2025-05-30 36.30 37.04 0.82 2.26% 36.10 37.60 68251 25241 2.12%
2025-05-29 35.88 36.22 0.24 0.67% 35.73 36.28 26064 9398 0.81%
2025-05-28 35.71 35.98 0.20 0.56% 35.61 36.06 21303 7642 0.66%
2025-05-27 35.59 35.78 0.19 0.53% 35.41 35.92 20200 7215 0.63%
2025-05-26 36.24 35.59 -0.56 -1.55% 35.51 36.27 35301 12633 1.10%
2025-05-23 36.05 36.15 0.08 0.22% 36.04 36.60 31963 11608 0.99%
2025-05-22 36.61 36.07 -0.54 -1.48% 36.07 36.61 31523 11420 0.98%
2025-05-21 36.51 36.61 0.16 0.44% 36.37 36.91 34645 12700 1.07%
2025-05-20 36.11 36.45 0.33 0.91% 36.10 36.63 38765 14157 1.20%
2025-05-19 36.62 36.12 -0.23 -0.63% 35.88 36.70 32474 11721 1.01%
2025-05-16 36.00 36.35 0.40 1.11% 35.80 36.35 28462 10265 0.88%
2025-05-15 36.04 35.95 -0.08 -0.22% 35.88 36.19 23519 8472 0.73%
2025-05-14 36.08 36.03 -0.05 -0.14% 35.73 36.11 25472 9142 0.79%
2025-05-13 35.85 36.08 0.40 1.12% 35.72 36.08 32538 11693 1.01%
2025-05-12 35.88 35.68 -0.16 -0.45% 35.56 35.96 32970 11753 1.02%
2025-05-09 36.04 35.84 -0.12 -0.33% 35.80 36.20 27076 9741 0.84%
2025-05-08 35.58 35.96 0.26 0.73% 35.56 36.04 23826 8550 0.74%
2025-05-07 35.82 35.70 0.01 0.03% 35.54 36.30 32550 11665 1.01%
2025-05-06 35.70 35.69 0.19 0.54% 35.50 35.77 31088 11066 0.96%
2025-04-30 35.74 35.50 -0.23 -0.64% 35.41 35.85 25788 9178 0.80%
2025-04-29 35.80 35.73 -0.40 -1.11% 34.93 35.80 33247 11794 1.03%
2025-04-28 36.48 36.13 -0.38 -1.04% 36.10 36.58 24906 9035 0.77%
2025-04-25 36.43 36.51 -0.12 -0.33% 36.21 36.73 25482 9286 0.79%
2025-04-24 36.53 36.63 0.18 0.49% 36.38 37.23 32696 12009 1.01%