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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 49.95 | 51.11 | 49.52 | 50.90 | +1.88% | 5.04 | 1.76% |
| 2025-06-23 | 48.32 | 50.00 | 48.17 | 49.96 | +3.12% | 5.21 | 1.87% |
| 2025-06-20 | 49.34 | 49.42 | 48.30 | 48.45 | -0.49% | 2.64 | 0.95% |
| 2025-06-19 | 49.80 | 50.04 | 48.50 | 48.69 | -1.83% | 4.06 | 1.46% |
| 2025-06-18 | 50.50 | 50.80 | 49.08 | 49.60 | -2.00% | 5.90 | 2.09% |
| 2025-06-17 | 52.38 | 53.24 | 50.40 | 50.61 | -1.67% | 8.13 | 2.78% |
| 2025-06-16 | 52.19 | 53.29 | 51.36 | 51.47 | -1.39% | 5.92 | 2.00% |
| 2025-06-13 | 53.08 | 54.57 | 51.41 | 52.20 | -2.07% | 10.32 | 3.44% |
| 2025-06-12 | 51.90 | 53.33 | 51.51 | 53.30 | +2.00% | 8.62 | 2.87% |
| 2025-06-11 | 52.28 | 53.17 | 51.74 | 52.26 | -0.77% | 6.85 | 2.30% |
| 2025-06-10 | 51.52 | 53.69 | 51.52 | 52.66 | +1.67% | 10.15 | 3.38% |
| 2025-06-09 | 50.21 | 53.27 | 50.00 | 51.80 | +4.14% | 8.93 | 3.01% |
| 2025-06-06 | 50.85 | 51.01 | 49.57 | 49.74 | -3.06% | 5.33 | 1.87% |
| 2025-06-05 | 52.20 | 52.20 | 50.19 | 51.31 | -2.35% | 8.50 | 2.93% |
| 2025-06-04 | 49.68 | 53.37 | 49.24 | 52.54 | +6.00% | 13.49 | 4.57% |
| 2025-06-03 | 48.62 | 49.70 | 48.43 | 49.57 | +0.65% | 7.99 | 2.85% |
| 2025-05-30 | 47.22 | 49.82 | 47.02 | 49.25 | +3.60% | 10.91 | 3.92% |
| 2025-05-29 | 45.82 | 47.71 | 45.75 | 47.54 | +4.07% | 6.77 | 2.53% |
| 2025-05-28 | 46.70 | 46.73 | 45.52 | 45.68 | -2.17% | 3.88 | 1.47% |
| 2025-05-27 | 46.53 | 47.08 | 46.12 | 46.70 | -0.06% | 5.47 | 2.05% |