致敬每一个财富自由的梦想,祝大家早日进化为游资

千金药业 (600479) 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 11.05 11.26 0.16 1.44% 11.04 11.44 250373 28217 5.98%
2025-07-31 11.25 11.10 -0.04 -0.36% 11.05 11.34 235055 26250 5.62%
2025-07-30 10.97 11.14 0.17 1.55% 10.85 11.23 248814 27617 5.95%
2025-07-29 10.92 10.97 0.13 1.20% 10.77 11.09 168851 18477 4.03%
2025-07-28 10.85 10.84 -0.01 -0.09% 10.78 10.92 96408 10439 2.30%
2025-07-25 10.83 10.85 0.03 0.28% 10.80 10.95 94880 10308 2.27%
2025-07-24 11.13 11.18 0.10 0.90% 11.06 11.21 135021 15050 3.23%
2025-07-23 11.02 11.08 0.03 0.27% 11.02 11.21 112097 12459 2.68%
2025-07-22 11.05 11.05 -0.01 -0.09% 11.00 11.09 65328 7208 1.56%
2025-07-21 10.95 11.06 0.13 1.19% 10.89 11.10 93133 10252 2.23%
2025-07-18 10.94 10.93 0.02 0.18% 10.84 10.97 76735 8358 1.83%
2025-07-17 10.88 10.91 -0.01 -0.09% 10.86 10.96 74816 8163 1.79%
2025-07-16 10.69 10.92 0.21 1.96% 10.67 10.92 90002 9756 2.15%
2025-07-15 10.84 10.71 -0.13 -1.20% 10.63 10.84 66831 7152 1.60%
2025-07-14 10.73 10.84 0.12 1.12% 10.68 10.86 77675 8391 1.86%
2025-07-11 10.72 10.72 0.01 0.09% 10.67 10.77 67008 7189 1.60%
2025-07-10 10.61 10.71 0.10 0.94% 10.59 10.71 57970 6188 1.39%
2025-07-09 10.63 10.61 -0.03 -0.28% 10.56 10.69 55836 5935 1.33%
2025-07-08 10.69 10.64 -0.04 -0.37% 10.61 10.76 70834 7553 1.69%
2025-07-07 10.58 10.68 0.08 0.75% 10.57 10.69 72548 7730 1.73%
2025-07-04 10.60 10.60 0.00 0.00% 10.55 10.65 61458 6510 1.47%
2025-07-03 10.51 10.60 0.10 0.95% 10.47 10.61 65057 6874 1.55%
2025-07-02 10.48 10.50 0.02 0.19% 10.44 10.53 56971 5973 1.36%
2025-07-01 10.41 10.48 0.08 0.77% 10.39 10.48 45017 4697 1.08%
2025-06-30 10.40 10.40 0.01 0.10% 10.34 10.42 43988 4567 1.05%
2025-06-27 10.31 10.39 0.10 0.97% 10.30 10.43 48909 5076 1.17%
2025-06-26 10.37 10.29 -0.08 -0.77% 10.28 10.38 53262 5499 1.27%
2025-06-25 10.35 10.37 0.03 0.29% 10.28 10.37 48077 4969 1.15%
2025-06-24 10.22 10.34 0.12 1.17% 10.21 10.34 58082 5978 1.39%
2025-06-23 10.12 10.22 0.06 0.59% 10.07 10.22 55145 5597 1.32%
2025-06-20 10.15 10.16 0.03 0.30% 10.11 10.20 41668 4233 1.00%
2025-06-19 10.28 10.13 -0.15 -1.46% 10.11 10.32 62789 6400 1.50%
2025-06-18 10.47 10.28 -0.17 -1.63% 10.28 10.47 68867 7110 1.65%
2025-06-17 10.52 10.45 -0.04 -0.38% 10.39 10.60 74521 7793 1.78%
2025-06-16 10.55 10.49 -0.09 -0.85% 10.46 10.65 88174 9291 2.11%
2025-06-13 10.69 10.58 -0.12 -1.12% 10.53 10.73 99613 10557 2.38%
2025-06-12 10.71 10.70 -0.01 -0.09% 10.61 10.73 83643 8927 2.00%
2025-06-11 10.80 10.71 -0.03 -0.28% 10.68 10.84 86893 9337 2.08%
2025-06-10 10.83 10.74 -0.10 -0.92% 10.62 10.85 108548 11646 2.59%
2025-06-09 10.72 10.84 0.14 1.31% 10.68 10.88 129693 13996 3.10%
2025-06-06 10.70 10.70 0.07 0.66% 10.62 10.80 60911 6506 1.46%
2025-06-05 10.74 10.63 -0.11 -1.02% 10.57 10.74 77957 8296 1.86%
2025-06-04 10.71 10.74 0.05 0.47% 10.65 10.74 95783 10252 2.29%
2025-06-03 10.47 10.69 0.16 1.52% 10.44 10.72 119843 12753 2.86%
2025-05-30 10.44 10.53 0.09 0.86% 10.44 10.62 91524 9653 2.19%
2025-05-29 10.26 10.44 0.18 1.75% 10.22 10.44 57834 5995 1.38%
2025-05-28 10.31 10.26 -0.07 -0.68% 10.22 10.36 53608 5498 1.28%
2025-05-27 10.21 10.33 0.10 0.98% 10.21 10.35 50619 5217 1.21%
2025-05-26 10.37 10.23 -0.16 -1.54% 10.17 10.43 65157 6695 1.56%
2025-05-23 10.39 10.39 0.01 0.10% 10.39 10.56 72296 7576 1.73%
2025-05-22 10.60 10.38 -0.22 -2.08% 10.38 10.60 71758 7501 1.71%
2025-05-21 10.58 10.60 0.02 0.19% 10.55 10.65 64427 6831 1.54%
2025-05-20 10.45 10.58 0.11 1.05% 10.45 10.59 64213 6776 1.53%
2025-05-19 10.49 10.47 -0.07 -0.66% 10.42 10.58 80911 8466 1.93%
2025-05-16 10.35 10.54 0.19 1.84% 10.33 10.73 112075 11782 2.68%
2025-05-15 10.38 10.35 -0.03 -0.29% 10.32 10.41 32844 3404 0.78%
2025-05-14 10.42 10.38 -0.04 -0.38% 10.30 10.42 39000 4033 0.93%
2025-05-13 10.39 10.42 0.04 0.39% 10.35 10.44 37009 3847 0.88%
2025-05-12 10.38 10.38 0.03 0.29% 10.28 10.39 37080 3836 0.89%
2025-05-09 10.33 10.35 -0.01 -0.10% 10.30 10.39 28034 2899 0.67%
2025-05-08 10.39 10.36 0.00 0.00% 10.32 10.39 29872 3093 0.71%
2025-05-07 10.41 10.36 -0.02 -0.19% 10.30 10.43 45811 4743 1.09%
2025-05-06 10.28 10.38 0.11 1.07% 10.28 10.43 52857 5475 1.26%
2025-04-30 10.28 10.27 -0.02 -0.19% 10.24 10.42 80778 8355 1.93%
2025-04-29 10.02 10.29 0.31 3.11% 10.02 10.30 84339 8593 2.02%
2025-04-28 10.05 9.98 -0.09 -0.89% 9.95 10.07 40227 4021 0.96%
2025-04-25 10.12 10.07 -0.02 -0.20% 10.05 10.13 28091 2831 0.67%
2025-04-24 10.03 10.09 0.06 0.60% 10.03 10.14 37243 3756 0.89%