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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.90 | 47.98 | 46.82 | 46.94 | -1.66% | 2.03 | 1.34% |
| 2025-10-21 | 48.19 | 48.45 | 47.62 | 47.73 | -0.87% | 1.92 | 1.25% |
| 2025-10-20 | 48.50 | 48.88 | 47.50 | 48.15 | -1.07% | 2.48 | 1.60% |
| 2025-10-17 | 48.90 | 49.45 | 47.86 | 48.67 | -1.12% | 3.22 | 2.05% |
| 2025-10-16 | 48.77 | 49.85 | 48.54 | 49.22 | +1.97% | 4.37 | 2.75% |
| 2025-10-15 | 47.82 | 48.68 | 47.25 | 48.27 | +0.06% | 2.85 | 1.84% |
| 2025-10-14 | 47.51 | 49.20 | 46.98 | 48.24 | +1.56% | 3.69 | 2.39% |
| 2025-10-13 | 46.60 | 47.80 | 46.50 | 47.50 | -2.84% | 3.27 | 2.15% |
| 2025-10-10 | 47.71 | 49.94 | 47.00 | 48.89 | +2.47% | 5.28 | 3.36% |
| 2025-10-09 | 46.99 | 47.71 | 46.00 | 47.71 | +2.16% | 3.57 | 2.36% |
| 2025-09-30 | 46.35 | 46.83 | 46.10 | 46.70 | +0.97% | 2.22 | 1.48% |
| 2025-09-29 | 45.80 | 46.28 | 45.20 | 46.25 | +0.98% | 2.31 | 1.56% |
| 2025-09-26 | 46.88 | 46.88 | 45.68 | 45.80 | -2.49% | 3.21 | 2.16% |
| 2025-09-25 | 47.60 | 47.94 | 46.65 | 46.97 | -1.30% | 3.67 | 2.40% |
| 2025-09-24 | 47.00 | 47.96 | 46.91 | 47.59 | +0.19% | 3.87 | 2.53% |
| 2025-09-23 | 50.93 | 50.93 | 46.25 | 47.50 | -7.06% | 8.57 | 5.57% |
| 2025-09-22 | 51.61 | 52.12 | 50.68 | 51.11 | -0.80% | 3.43 | 2.08% |
| 2025-09-19 | 52.20 | 52.65 | 51.31 | 51.52 | -1.66% | 3.49 | 2.09% |
| 2025-09-18 | 52.44 | 53.28 | 51.50 | 52.39 | -0.10% | 5.04 | 2.98% |
| 2025-09-17 | 53.19 | 53.21 | 52.00 | 52.44 | -1.41% | 4.72 | 2.79% |