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
2026-05-07	10.85	10.75	-0.11	-1.01%	10.69	10.92	111607	11993	2.67%
2026-05-06	11.01	10.86	-0.15	-1.36%	10.81	11.07	151588	16517	3.62%
2026-04-30	10.93	11.01	-0.06	-0.54%	10.93	11.17	154232	17037	3.69%
2026-04-29	10.80	11.07	0.49	4.63%	10.74	11.07	216824	23691	5.18%
2026-04-28	10.55	10.58	-0.02	-0.19%	10.51	10.69	59114	6257	1.41%
2026-04-27	10.55	10.60	-0.01	-0.09%	10.42	10.62	68579	7217	1.64%
2026-04-24	10.48	10.61	0.11	1.05%	10.42	10.61	49997	5261	1.19%
2026-04-23	10.45	10.50	0.02	0.19%	10.41	10.55	54769	5742	1.31%
2026-04-22	10.52	10.48	-0.03	-0.29%	10.41	10.52	42380	4429	1.01%
2026-04-21	10.46	10.51	0.01	0.10%	10.45	10.59	53893	5658	1.29%
2026-04-20	10.56	10.50	-0.09	-0.85%	10.42	10.59	73231	7663	1.75%
2026-04-17	10.77	10.59	-0.24	-2.22%	10.54	10.78	73657	7816	1.76%
2026-04-16	10.78	10.83	-0.01	-0.09%	10.64	10.85	76275	8184	1.82%
2026-04-15	10.59	10.84	0.34	3.24%	10.50	10.85	106256	11397	2.54%
2026-04-14	10.59	10.50	-0.03	-0.28%	10.37	10.59	55518	5804	1.33%
2026-04-13	10.68	10.53	-0.20	-1.86%	10.45	10.72	59667	6287	1.43%
2026-04-10	10.80	10.73	-0.05	-0.46%	10.67	10.84	63506	6827	1.52%
2026-04-09	10.74	10.78	-0.06	-0.55%	10.71	11.01	70426	7625	1.68%
2026-04-08	10.78	10.84	0.14	1.31%	10.70	10.88	79193	8556	1.89%
2026-04-07	10.54	10.70	0.20	1.90%	10.38	10.79	65398	6952	1.56%
2026-04-03	10.87	10.50	-0.37	-3.40%	10.49	10.88	69642	7405	1.66%
2026-04-02	10.91	10.87	-0.05	-0.46%	10.84	11.02	71792	7847	1.72%
2026-04-01	10.79	10.92	0.18	1.68%	10.67	10.97	97615	10589	2.33%
2026-03-31	10.67	10.74	0.07	0.66%	10.60	10.84	85669	9226	2.05%
2026-03-30	10.28	10.67	0.31	2.99%	10.23	10.67	104670	11020	2.50%
2026-03-27	10.00	10.36	0.22	2.17%	10.00	10.38	72533	7429	1.73%
2026-03-26	10.20	10.14	-0.05	-0.49%	10.10	10.36	61236	6259	1.46%
2026-03-25	10.13	10.19	0.08	0.79%	10.09	10.22	68566	6970	1.64%
2026-03-24	10.11	10.11	0.18	1.81%	9.92	10.15	97409	9751	2.33%
2026-03-23	10.64	9.93	-0.81	-7.54%	9.86	10.64	154393	15673	3.69%
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%