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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 57.70 | 58.88 | 56.81 | 57.20 | -1.33% | 6.83 | 2.09% |
| 2025-07-21 | 58.02 | 58.49 | 57.02 | 57.97 | -0.94% | 6.79 | 2.08% |
| 2025-07-18 | 59.01 | 59.20 | 57.81 | 58.52 | +0.50% | 5.90 | 1.79% |
| 2025-07-17 | 56.80 | 59.10 | 56.36 | 58.23 | +2.79% | 7.91 | 2.41% |
| 2025-07-16 | 57.39 | 57.77 | 56.20 | 56.65 | -1.15% | 6.58 | 2.04% |
| 2025-07-15 | 57.77 | 58.01 | 56.57 | 57.31 | -1.44% | 7.45 | 2.30% |
| 2025-07-14 | 59.10 | 60.33 | 58.00 | 58.15 | -2.29% | 9.36 | 2.81% |
| 2025-07-11 | 57.98 | 59.99 | 57.91 | 59.51 | +2.82% | 12.06 | 3.60% |
| 2025-07-10 | 57.12 | 58.52 | 56.71 | 57.88 | +0.52% | 6.71 | 2.05% |
| 2025-07-09 | 56.40 | 58.89 | 55.88 | 57.58 | +2.06% | 10.26 | 3.15% |
| 2025-07-08 | 52.94 | 57.36 | 52.80 | 56.42 | +6.47% | 10.97 | 3.47% |
| 2025-07-07 | 53.53 | 53.77 | 52.70 | 52.99 | -1.43% | 3.16 | 1.05% |
| 2025-07-04 | 54.18 | 54.64 | 53.22 | 53.76 | -0.67% | 4.60 | 1.51% |
| 2025-07-03 | 53.73 | 54.28 | 53.14 | 54.12 | +0.59% | 4.87 | 1.60% |
| 2025-07-02 | 53.95 | 54.45 | 53.33 | 53.80 | -0.52% | 3.60 | 1.18% |
| 2025-07-01 | 53.60 | 54.21 | 53.11 | 54.08 | +1.43% | 6.11 | 2.01% |
| 2025-06-30 | 50.76 | 53.85 | 50.53 | 53.32 | +5.58% | 8.74 | 2.93% |
| 2025-06-27 | 49.69 | 50.98 | 49.30 | 50.50 | +1.59% | 4.38 | 1.53% |
| 2025-06-26 | 51.03 | 51.51 | 49.68 | 49.71 | -2.85% | 4.09 | 1.43% |
| 2025-06-25 | 51.05 | 51.79 | 50.62 | 51.17 | +0.53% | 4.62 | 1.60% |