泰格医药 sz.300347
42.32
-6.93%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.64 | 45.97 | 41.61 | 42.32 | -6.93% | 13.50 | 5.54% |
| 2026-05-21 | 44.98 | 46.97 | 44.90 | 45.47 | +1.29% | 6.84 | 2.63% |
| 2026-05-20 | 45.51 | 45.70 | 44.60 | 44.89 | -1.58% | 3.78 | 1.48% |
| 2026-05-19 | 46.00 | 46.40 | 44.49 | 45.61 | -1.08% | 5.94 | 2.31% |
| 2026-05-18 | 46.74 | 46.79 | 45.76 | 46.11 | -1.39% | 5.53 | 2.11% |
| 2026-05-15 | 47.95 | 48.36 | 46.32 | 46.76 | -2.50% | 8.37 | 3.14% |
| 2026-05-14 | 48.98 | 50.20 | 47.70 | 47.96 | -2.30% | 9.56 | 3.47% |
| 2026-05-13 | 48.88 | 49.98 | 45.23 | 49.09 | -4.74% | 21.47 | 8.00% |
| 2026-05-12 | 52.00 | 52.47 | 51.22 | 51.53 | -1.66% | 5.35 | 1.83% |
| 2026-05-11 | 51.20 | 52.67 | 50.69 | 52.40 | +2.42% | 6.89 | 2.36% |
| 2026-05-08 | 53.00 | 53.25 | 51.15 | 51.16 | -3.71% | 7.40 | 2.53% |
| 2026-05-07 | 53.65 | 54.18 | 52.92 | 53.13 | -1.57% | 6.59 | 2.19% |
| 2026-05-06 | 54.50 | 55.00 | 51.80 | 53.98 | -2.21% | 10.92 | 3.59% |
| 2026-04-30 | 55.55 | 56.59 | 54.27 | 55.20 | -2.09% | 9.02 | 2.89% |
| 2026-04-29 | 55.80 | 56.77 | 54.38 | 56.38 | -3.44% | 13.06 | 4.15% |
| 2026-04-28 | 56.86 | 59.50 | 56.86 | 58.39 | +2.69% | 10.60 | 3.20% |
| 2026-04-27 | 55.80 | 57.15 | 55.11 | 56.86 | +1.50% | 6.28 | 1.98% |
| 2026-04-24 | 55.80 | 57.30 | 55.00 | 56.02 | -0.16% | 5.48 | 1.73% |
| 2026-04-23 | 57.30 | 57.74 | 55.55 | 56.11 | -2.23% | 5.29 | 1.66% |
| 2026-04-22 | 57.00 | 57.82 | 56.81 | 57.39 | +0.37% | 4.06 | 1.26% |