西藏药业(600211) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-25 | 52.53 | 53.19 | 51.58 | 52.12 | -0.50 | -0.95 | 29,850 | 15,630 | 3.06 | 1.20 |
| 2021-02-24 | 53.88 | 54.30 | 52.18 | 52.62 | -1.25 | -2.32 | 35,963 | 19,132 | 3.94 | 1.45 |
| 2021-02-23 | 54.01 | 54.94 | 52.83 | 53.87 | -0.91 | -1.66 | 34,554 | 18,586 | 3.85 | 1.39 |
| 2021-02-22 | 55.60 | 55.80 | 54.61 | 54.78 | -0.67 | -1.21 | 42,841 | 23,660 | 2.15 | 1.73 |
| 2021-02-19 | 54.44 | 55.58 | 53.40 | 55.45 | 0.95 | 1.74 | 38,120 | 20,771 | 4.00 | 1.54 |
| 2021-02-18 | 55.38 | 55.93 | 54.32 | 54.50 | -0.88 | -1.59 | 45,542 | 25,042 | 2.91 | 1.84 |
| 2021-02-10 | 53.26 | 55.95 | 52.88 | 55.38 | 2.12 | 3.98 | 54,821 | 29,981 | 5.76 | 2.21 |
| 2021-02-09 | 50.53 | 53.87 | 50.30 | 53.26 | 2.54 | 5.01 | 52,256 | 27,425 | 7.04 | 2.11 |
| 2021-02-08 | 52.00 | 52.00 | 48.90 | 50.72 | -2.02 | -3.83 | 52,687 | 26,699 | 5.88 | 2.13 |
| 2021-02-05 | 53.51 | 54.49 | 52.74 | 52.74 | -1.82 | -3.34 | 41,176 | 21,976 | 3.21 | 1.66 |
| 2021-02-04 | 54.23 | 57.00 | 54.07 | 54.56 | 1.82 | 3.45 | 68,894 | 38,004 | 5.56 | 2.78 |
| 2021-02-03 | 53.03 | 54.31 | 52.00 | 52.74 | 0.24 | 0.46 | 49,196 | 26,160 | 4.40 | 1.98 |
| 2021-02-02 | 52.67 | 53.49 | 51.62 | 52.50 | -0.07 | -0.13 | 27,504 | 14,442 | 3.56 | 1.11 |
| 2021-02-01 | 51.25 | 52.97 | 50.61 | 52.57 | 1.32 | 2.58 | 37,384 | 19,488 | 4.60 | 1.51 |
| 2021-01-29 | 53.83 | 54.06 | 50.33 | 51.25 | -2.30 | -4.30 | 49,778 | 25,841 | 6.97 | 2.01 |
| 2021-01-28 | 54.86 | 55.50 | 53.45 | 53.55 | -2.14 | -3.84 | 42,667 | 23,158 | 3.68 | 1.72 |
| 2021-01-27 | 56.56 | 56.56 | 54.11 | 55.69 | -1.27 | -2.23 | 55,376 | 30,705 | 4.30 | 2.23 |
| 2021-01-26 | 61.33 | 61.33 | 56.70 | 56.96 | -4.38 | -7.14 | 85,010 | 49,905 | 7.55 | 3.43 |
| 2021-01-25 | 63.46 | 63.46 | 61.30 | 61.34 | -2.12 | -3.34 | 53,363 | 33,077 | 3.40 | 2.15 |
| 2021-01-22 | 62.01 | 63.92 | 61.37 | 63.46 | 0.87 | 1.39 | 65,842 | 41,331 | 4.07 | 2.66 |
| 2021-01-21 | 61.30 | 64.16 | 61.25 | 62.59 | 1.29 | 2.10 | 59,078 | 37,162 | 4.75 | 2.38 |
| 2021-01-20 | 61.08 | 61.68 | 60.70 | 61.30 | 0.22 | 0.36 | 31,589 | 19,364 | 1.60 | 1.27 |
| 2021-01-19 | 62.05 | 62.10 | 61.00 | 61.08 | -0.93 | -1.50 | 33,924 | 20,769 | 1.77 | 1.37 |
| 2021-01-18 | 61.72 | 62.50 | 61.47 | 62.01 | 0.28 | 0.45 | 30,617 | 19,003 | 1.67 | 1.23 |
| 2021-01-15 | 61.08 | 62.37 | 60.50 | 61.73 | 0.05 | 0.08 | 30,662 | 18,893 | 3.03 | 1.24 |
| 2021-01-14 | 63.01 | 63.42 | 61.41 | 61.68 | -2.31 | -3.61 | 46,457 | 28,842 | 3.14 | 1.87 |
| 2021-01-13 | 62.08 | 64.50 | 60.30 | 63.99 | 0.79 | 1.25 | 104,531 | 64,500 | 6.65 | 4.22 |
| 2021-01-12 | 62.83 | 63.99 | 62.00 | 63.20 | 0.08 | 0.13 | 43,724 | 27,721 | 3.15 | 1.76 |
| 2021-01-11 | 66.66 | 66.67 | 62.68 | 63.12 | -2.68 | -4.07 | 69,463 | 44,244 | 6.06 | 2.80 |
| 2021-01-08 | 67.35 | 67.66 | 65.40 | 65.80 | -1.54 | -2.29 | 59,867 | 39,538 | 3.36 | 2.41 |
| 2021-01-07 | 70.15 | 70.20 | 67.30 | 67.34 | -3.81 | -5.35 | 100,239 | 68,598 | 4.08 | 4.04 |
| 2021-01-06 | 69.50 | 71.65 | 68.03 | 71.15 | 2.17 | 3.15 | 123,662 | 86,376 | 5.25 | 4.99 |
| 2021-01-05 | 69.65 | 71.71 | 68.00 | 68.98 | 0.71 | 1.04 | 97,117 | 67,257 | 5.43 | 3.92 |
| 2021-01-04 | 68.00 | 68.96 | 66.57 | 68.27 | 0.99 | 1.47 | 79,415 | 53,782 | 3.55 | 3.20 |
