千金药业 (600479) - 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
2026-03-20	10.88	10.74	-0.14	-1.29%	10.74	10.93	60737	6572	1.45%
2026-03-19	10.99	10.88	-0.18	-1.63%	10.87	11.05	45897	5025	1.10%
2026-03-18	10.92	11.06	0.13	1.19%	10.89	11.06	63280	6942	1.51%
2026-03-17	11.00	10.93	-0.06	-0.55%	10.92	11.11	54323	5983	1.30%
2026-03-16	10.99	10.99	0.03	0.27%	10.86	11.00	64719	7081	1.55%
2026-03-13	11.01	10.96	-0.10	-0.90%	10.94	11.10	66993	7384	1.60%
2026-03-12	11.16	11.06	-0.07	-0.63%	11.04	11.17	52260	5802	1.25%
2026-03-11	11.21	11.13	-0.09	-0.80%	11.07	11.23	57517	6389	1.37%
2026-03-10	11.26	11.22	0.05	0.45%	11.14	11.28	71153	7976	1.70%
2026-03-09	11.12	11.17	-0.03	-0.27%	11.01	11.26	92688	10343	2.21%
2026-03-06	10.92	11.20	0.21	1.91%	10.92	11.22	74584	8299	1.78%
2026-03-05	11.16	10.99	0.07	0.64%	10.94	11.16	69677	7682	1.66%
2026-03-04	10.90	10.92	-0.07	-0.64%	10.80	11.09	83456	9128	1.99%
2026-03-03	11.21	10.99	-0.25	-2.22%	10.96	11.34	122355	13615	2.92%
2026-03-02	11.25	11.24	-0.12	-1.06%	11.15	11.35	89765	10107	2.14%
2026-02-27	11.37	11.36	-0.02	-0.18%	11.29	11.42	76276	8652	1.82%
2026-02-26	11.39	11.38	-0.05	-0.44%	11.34	11.53	89858	10235	2.15%
2026-02-25	11.35	11.43	0.01	0.09%	11.28	11.49	116127	13220	2.77%
2026-02-24	11.02	11.42	0.41	3.72%	10.96	11.44	218489	24707	5.22%
2026-02-13	10.92	11.01	0.02	0.18%	10.92	11.11	89894	9902	2.15%
2026-02-12	11.02	10.99	-0.06	-0.54%	10.96	11.12	102264	11273	2.44%
2026-02-11	11.11	11.05	0.08	0.73%	10.94	11.18	172664	19158	4.13%
2026-02-10	11.11	10.97	0.35	3.30%	10.81	11.28	271832	29973	6.50%
2026-02-09	10.66	10.62	0.02	0.19%	10.57	10.67	58583	6220	1.40%
2026-02-06	10.74	10.60	-0.04	-0.38%	10.60	10.84	94595	10128	2.26%
2026-02-05	10.58	10.64	0.06	0.57%	10.54	10.67	63127	6704	1.51%
2026-02-04	10.45	10.58	0.10	0.95%	10.42	10.62	51969	5482	1.24%
2026-02-03	10.47	10.48	0.04	0.38%	10.35	10.52	61996	6465	1.48%
2026-02-02	10.55	10.44	-0.10	-0.95%	10.42	10.63	71240	7511	1.70%
2026-01-30	10.47	10.54	0.05	0.48%	10.47	10.63	67661	7137	1.62%
2026-01-29	10.55	10.49	-0.13	-1.22%	10.44	10.58	72900	7656	1.74%
2026-01-28	10.76	10.62	0.03	0.28%	10.57	10.98	95375	10187	2.28%
2026-01-27	10.70	10.59	-0.16	-1.49%	10.41	10.70	95260	10020	2.28%
2026-01-26	10.58	10.75	0.18	1.70%	10.53	10.75	106217	11327	2.54%
2026-01-23	10.55	10.57	0.03	0.28%	10.53	10.58	44472	4698	1.06%
2026-01-22	10.49	10.54	0.05	0.48%	10.46	10.54	49216	5171	1.18%
2026-01-21	10.47	10.49	0.02	0.19%	10.41	10.49	47310	4952	1.13%
2026-01-20	10.44	10.47	0.06	0.58%	10.41	10.50	52260	5464	1.25%
2026-01-19	10.32	10.41	0.09	0.87%	10.29	10.42	37713	3911	0.90%
2026-01-16	10.46	10.32	-0.11	-1.05%	10.31	10.46	50905	5274	1.22%
2026-01-15	10.40	10.43	0.04	0.38%	10.36	10.46	49645	5173	1.19%
2026-01-14	10.38	10.39	0.01	0.10%	10.28	10.47	73837	7676	1.76%
2026-01-13	10.38	10.38	0.02	0.19%	10.36	10.49	79246	8263	1.89%
2026-01-12	10.32	10.36	0.05	0.48%	10.29	10.37	58604	6056	1.40%
2026-01-09	10.28	10.31	0.04	0.39%	10.22	10.31	60874	6256	1.45%
2026-01-08	10.24	10.27	0.03	0.29%	10.23	10.29	39091	4014	0.93%
2026-01-07	10.30	10.24	-0.05	-0.49%	10.23	10.31	40462	4151	0.97%
2026-01-06	10.25	10.29	0.04	0.39%	10.23	10.30	56211	5770	1.34%
2026-01-05	10.16	10.25	0.09	0.89%	10.13	10.25	60099	6127	1.44%
2025-12-31	10.14	10.16	0.03	0.30%	10.10	10.17	28935	2933	0.69%
2025-12-30	10.19	10.13	-0.06	-0.59%	10.11	10.19	42323	4288	1.01%
2025-12-29	10.29	10.19	-0.09	-0.88%	10.16	10.29	65935	6715	1.58%
2025-12-26	10.34	10.28	-0.07	-0.68%	10.25	10.36	42217	4349	1.01%
2025-12-25	10.32	10.35	0.03	0.29%	10.29	10.37	29897	3088	0.71%
2025-12-24	10.29	10.32	0.01	0.10%	10.24	10.33	41768	4299	1.00%
2025-12-23	10.39	10.31	-0.07	-0.67%	10.30	10.41	38315	3958	0.92%
2025-12-22	10.40	10.38	-0.08	-0.76%	10.36	10.47	44399	4620	1.06%
2025-12-19	10.45	10.46	0.01	0.10%	10.40	10.50	37684	3941	0.90%
2025-12-18	10.27	10.45	0.19	1.85%	10.25	10.46	61094	6343	1.46%
2025-12-17	10.19	10.26	0.06	0.59%	10.15	10.29	48813	4986	1.17%
2025-12-16	10.23	10.20	-0.02	-0.20%	10.16	10.26	49207	5020	1.18%
2025-12-15	10.23	10.22	-0.01	-0.10%	10.16	10.28	61922	6323	1.48%
2025-12-12	10.32	10.23	-0.03	-0.29%	10.18	10.34	96769	9886	2.31%