西藏药业 sh.600211
39.67
-1.39%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.36 | 45.58 | 44.35 | 44.62 | -1.85% | 1.53 | 1.06% |
| 2025-11-18 | 46.00 | 46.29 | 45.11 | 45.46 | -1.62% | 1.88 | 1.28% |
| 2025-11-17 | 47.27 | 47.27 | 46.05 | 46.21 | -3.16% | 2.74 | 1.83% |
| 2025-11-14 | 47.84 | 48.99 | 47.16 | 47.72 | +1.86% | 5.28 | 3.40% |
| 2025-11-13 | 46.21 | 47.07 | 45.74 | 46.85 | +1.52% | 2.46 | 1.65% |
| 2025-11-12 | 46.08 | 46.38 | 45.70 | 46.15 | +0.20% | 1.53 | 1.03% |
| 2025-11-11 | 45.81 | 46.16 | 45.58 | 46.06 | +0.70% | 1.62 | 1.09% |
| 2025-11-10 | 46.50 | 46.50 | 45.53 | 45.74 | -0.67% | 1.72 | 1.16% |
| 2025-11-07 | 44.84 | 47.15 | 44.63 | 46.05 | +2.74% | 3.71 | 2.50% |
| 2025-11-06 | 44.73 | 44.92 | 44.55 | 44.82 | +0.09% | 1.01 | 0.70% |
| 2025-11-05 | 44.52 | 44.97 | 44.30 | 44.78 | -0.09% | 1.26 | 0.88% |
| 2025-11-04 | 45.40 | 45.99 | 44.57 | 44.82 | -2.35% | 1.87 | 1.29% |
| 2025-11-03 | 46.45 | 46.60 | 45.47 | 45.90 | -1.14% | 2.01 | 1.36% |
| 2025-10-31 | 44.80 | 46.50 | 44.00 | 46.43 | +2.93% | 3.19 | 2.16% |
| 2025-10-30 | 45.75 | 45.81 | 45.01 | 45.11 | -1.53% | 1.62 | 1.10% |
| 2025-10-29 | 45.70 | 45.83 | 44.90 | 45.81 | +0.33% | 1.61 | 1.10% |
| 2025-10-28 | 45.51 | 46.00 | 45.20 | 45.66 | +0.11% | 1.50 | 1.02% |
| 2025-10-27 | 45.60 | 46.16 | 45.52 | 45.61 | +0.40% | 1.89 | 1.28% |
| 2025-10-24 | 45.20 | 45.49 | 45.01 | 45.43 | +0.42% | 1.81 | 1.24% |
| 2025-10-23 | 46.63 | 47.15 | 44.10 | 45.24 | -3.62% | 4.34 | 2.98% |