泰格医药（300347）历史行情

以下为泰格医药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	55.000	55.180	55.650	52.800	-0.290	-0.523%	1,128.20万	6.11亿	1.993%
2026-10-08	58.050	55.470	58.480	55.160	-2.930	-5.017%	12.39万	0.00亿	0.000%
2026-10-07	56.530	58.400	59.660	56.200	1.930	3.418%	1,424.23万	8.32亿	2.515%
2026-10-06	56.530	58.400	59.660	56.200	1.930	3.418%	1,424.23万	8.32亿	2.515%
2026-10-05	56.530	58.400	59.660	56.200	1.930	3.418%	1,424.23万	8.32亿	2.515%
2026-10-02	56.530	58.400	59.660	56.200	1.930	3.418%	1,424.23万	8.32亿	2.515%
2026-10-01	56.530	58.400	59.660	56.200	1.930	3.418%	1,424.23万	8.32亿	2.515%
2026-09-30	56.530	58.400	59.660	56.200	1.930	3.418%	14.24万	0.00亿	0.000%
2026-09-29	56.830	56.470	58.640	56.290	-0.330	-0.581%	9.64万	0.00亿	0.000%
2026-09-28	56.900	56.800	58.800	56.450	-0.010	-0.018%	9.53万	0.00亿	0.000%
2026-09-27	57.920	56.810	58.700	56.790	-1.690	-2.889%	792.33万	4.56亿	1.399%
2026-09-24	57.920	56.810	58.700	56.790	-1.690	-2.889%	7.92万	0.00亿	0.000%
2026-09-23	57.760	58.500	59.500	57.590	0.660	1.141%	9.94万	0.00亿	0.000%
2026-09-22	58.810	57.840	59.150	57.550	-1.150	-1.949%	12.73万	0.00亿	0.000%
2026-09-21	58.430	58.990	59.880	58.000	1.600	2.788%	16.31万	0.00亿	0.000%
2026-09-18	57.010	57.390	59.390	56.660	0.380	0.667%	15.98万	0.00亿	0.000%
2026-09-17	56.820	57.010	58.130	56.000	0.210	0.370%	13.81万	0.00亿	0.000%
2026-09-16	55.610	56.800	57.170	55.000	0.990	1.774%	14.94万	0.00亿	0.000%
2026-09-15	56.000	55.810	56.490	55.320	-0.590	-1.046%	11.39万	0.00亿	0.000%
2026-09-14	53.000	56.400	56.640	52.800	3.600	6.818%	21.29万	0.00亿	0.000%
2026-09-11	53.430	52.800	53.780	51.220	-1.010	-1.877%	13.34万	0.00亿	0.000%
2026-09-10	54.660	53.810	55.000	53.020	-0.870	-1.591%	10.55万	0.00亿	0.000%
2026-09-09	53.240	54.680	55.900	52.320	1.380	2.589%	22.96万	0.00亿	0.000%
2026-09-08	49.270	53.300	53.880	48.840	4.040	8.201%	23.53万	0.00亿	0.000%
2026-09-07	50.010	49.260	50.020	48.510	-0.740	-1.480%	8.03万	0.00亿	0.000%
2026-09-04	51.200	50.000	51.200	49.540	-0.610	-1.205%	8.13万	0.00亿	0.000%
2026-09-03	50.100	50.610	50.990	49.770	0.420	0.837%	8.16万	0.00亿	0.000%
2026-09-02	51.400	50.190	51.860	50.000	-1.210	-2.354%	9.96万	0.00亿	0.000%
2026-09-01	52.500	51.400	52.610	51.060	-1.390	-2.633%	12.42万	0.00亿	0.000%
2026-08-31	49.640	52.790	54.220	49.000	2.940	5.898%	31.23万	0.00亿	0.000%
2026-08-28	50.400	49.850	51.360	49.750	-0.930	-1.831%	11.06万	0.00亿	0.000%
2026-08-27	50.600	50.780	50.970	49.600	-0.070	-0.138%	12.37万	0.00亿	0.000%
2026-08-26	52.030	50.850	53.000	50.550	-1.420	-2.717%	13.34万	0.00亿	0.000%
2026-08-25	49.400	52.270	52.880	48.630	3.110	6.326%	22.06万	0.00亿	0.000%
2026-08-24	54.480	49.160	54.780	48.800	-5.210	-9.582%	31.98万	0.00亿	0.000%
2026-08-21	54.000	54.370	55.260	52.740	-1.150	-2.071%	22.44万	0.00亿	0.000%
2026-08-20	53.790	55.520	57.970	53.200	3.740	7.223%	49.38万	0.00亿	0.000%
2026-08-19	53.500	51.780	53.800	51.580	-2.170	-4.022%	16.80万	0.00亿	0.000%
2026-08-18	54.500	53.950	55.420	52.790	-1.230	-2.229%	21.57万	0.00亿	0.000%
2026-08-17	55.500	55.180	55.970	53.500	-0.840	-1.499%	21.24万	0.00亿	0.000%
2026-08-14	55.100	56.020	58.000	53.830	0.700	1.265%	26.13万	0.00亿	0.000%
2026-08-13	53.690	55.320	57.410	52.590	1.620	3.017%	29.17万	0.00亿	0.000%
2026-08-12	54.970	53.700	56.320	53.540	-0.990	-1.810%	17.95万	0.00亿	0.000%
2026-08-11	54.600	54.690	56.550	54.020	-0.280	-0.509%	24.96万	0.00亿	0.000%
2026-08-10	55.130	54.970	57.450	54.020	0.620	1.141%	34.94万	0.00亿	0.000%
2026-08-07	49.140	54.350	54.500	49.080	4.720	9.510%	33.01万	0.00亿	0.000%
2026-08-06	51.110	49.630	51.300	49.570	-1.140	-2.245%	14.20万	0.00亿	0.000%
2026-08-05	50.500	50.770	52.400	50.200	-0.580	-1.130%	19.24万	0.00亿	0.000%
2026-08-04	51.240	51.350	52.990	49.830	1.720	3.466%	25.81万	0.00亿	0.000%
2026-08-03	49.880	49.630	50.510	49.050	-0.360	-0.720%	11.11万	0.00亿	0.000%
2026-07-31	48.000	49.990	50.380	47.500	0.960	1.958%	15.38万	0.00亿	0.000%
2026-07-30	50.300	49.030	51.300	48.450	-1.750	-3.446%	18.72万	0.00亿	0.000%
2026-07-29	49.090	50.780	51.370	48.460	2.720	5.660%	23.21万	0.00亿	0.000%
2026-07-28	48.600	48.060	49.420	47.600	-0.930	-1.898%	12.51万	0.00亿	0.000%
2026-07-27	46.400	48.990	50.860	46.350	2.040	4.345%	17.68万	0.00亿	0.000%
2026-07-24	48.000	46.950	50.480	46.630	-1.320	-2.735%	23.42万	0.00亿	0.000%
2026-07-23	48.700	48.270	49.840	47.200	-1.020	-2.069%	17.60万	0.00亿	0.000%
2026-07-22	49.090	49.290	51.410	48.500	-0.890	-1.774%	20.97万	0.00亿	0.000%
2026-07-21	48.080	50.180	50.450	46.000	1.120	2.283%	28.72万	0.00亿	0.000%
2026-07-20	48.360	49.060	51.320	47.950	0.040	0.082%	29.18万	0.00亿	0.000%
2026-07-17	52.510	49.020	53.350	47.850	-4.970	-9.205%	32.62万	0.00亿	0.000%
2026-07-16	50.900	53.990	55.530	49.960	2.090	4.027%	37.57万	0.00亿	0.000%
2026-07-15	47.980	51.900	53.440	47.880	3.200	6.571%	40.03万	0.00亿	0.000%
2026-07-14	45.910	48.700	48.800	44.390	2.790	6.077%	27.54万	0.00亿	0.000%
2026-07-13	47.270	45.910	47.280	45.250	-1.360	-2.877%	21.82万	0.00亿	0.000%
2026-07-10	42.800	47.270	48.800	42.300	3.821	8.794%	34.07万	0.00亿	0.000%
2026-07-09	42.729	43.449	45.059	42.079	0.450	1.047%	20.85万	0.00亿	0.000%
2026-07-08	45.979	42.999	47.319	42.949	-3.180	-6.886%	22.88万	0.00亿	0.000%
2026-07-07	47.879	46.179	48.389	45.939	-2.600	-5.330%	18.06万	0.00亿	0.000%
2026-07-06	46.089	48.779	50.539	45.979	1.970	4.209%	28.52万	0.00亿	0.000%
2026-07-03	45.749	46.809	46.999	44.839	1.470	3.242%	19.41万	0.00亿	0.000%
2026-07-02	46.899	45.339	48.229	45.199	-2.020	-4.265%	23.12万	0.00亿	0.000%
2026-07-01	46.919	47.359	49.629	44.889	-0.520	-1.086%	33.04万	0.00亿	0.000%
2026-06-30	47.879	47.879	48.679	47.099	-1.160	-2.365%	27.84万	0.00亿	0.000%
2026-06-29	44.949	49.039	49.979	43.459	4.110	9.148%	40.06万	0.00亿	0.000%
2026-06-26	43.469	44.929	45.859	43.299	1.190	2.721%	27.75万	0.00亿	0.000%
2026-06-25	42.269	43.739	44.849	41.529	0.480	1.110%	29.93万	0.00亿	0.000%
2026-06-24	41.519	43.259	44.559	41.209	2.300	5.615%	38.49万	0.00亿	0.000%
2026-06-23	40.609	40.959	43.359	40.449	-0.120	-0.292%	27.16万	0.00亿	0.000%
2026-06-22	39.549	41.079	41.229	38.599	1.080	2.700%	21.27万	0.00亿	0.000%
2026-06-18	39.879	39.999	40.759	39.179	-0.070	-0.175%	19.36万	0.00亿	0.000%
2026-06-17	39.269	40.069	40.379	38.569	0.830	2.115%	18.22万	0.00亿	0.000%
2026-06-16	39.069	39.239	39.709	38.379	-0.040	-0.102%	19.21万	0.00亿	0.000%
2026-06-15	39.359	39.279	39.649	38.189	-0.420	-1.058%	25.58万	0.00亿	0.000%
2026-06-12	39.709	39.699	40.129	38.269	0.120	0.303%	29.17万	0.00亿	0.000%
2026-06-11	37.989	39.579	40.479	37.679	0.940	2.433%	26.31万	0.00亿	0.000%
2026-06-10	36.529	38.639	39.539	36.519	1.750	4.744%	19.84万	0.00亿	0.000%
2026-06-09	36.369	36.889	37.849	35.449	0.840	2.330%	16.50万	0.00亿	0.000%
2026-06-08	38.139	36.049	38.849	35.929	-2.750	-7.088%	21.61万	0.00亿	0.000%
2026-06-05	39.739	38.799	40.569	38.609	-0.660	-1.673%	18.56万	0.00亿	0.000%
2026-06-04	39.299	39.459	39.769	38.889	0.210	0.535%	12.67万	0.00亿	0.000%
2026-06-03	39.069	39.249	39.959	38.529	0.180	0.461%	14.40万	0.00亿	0.000%
2026-06-02	39.579	39.069	39.959	38.799	-0.250	-0.636%	12.90万	0.00亿	0.000%
2026-06-01	39.019	39.319	39.559	38.479	-0.010	-0.025%	14.74万	0.00亿	0.000%
2026-05-29	39.699	39.329	40.639	38.779	0.210	0.537%	17.09万	0.00亿	0.000%
2026-05-28	39.659	39.119	41.429	39.119	-0.460	-1.162%	15.37万	0.00亿	0.000%
2026-05-27	40.749	39.579	40.749	38.679	-1.170	-2.871%	20.97万	0.00亿	0.000%
2026-05-26	42.349	40.749	42.369	40.029	-1.430	-3.390%	18.82万	0.00亿	0.000%
2026-05-25	41.809	42.179	42.409	41.079	-0.020	-0.047%	16.65万	0.00亿	0.000%
2026-05-22	45.519	42.199	45.849	41.489	-3.150	-6.946%	31.41万	0.00亿	0.000%
2026-05-21	44.859	45.349	46.849	44.779	0.580	1.296%	14.87万	0.00亿	0.000%
2026-05-20	45.389	44.769	45.579	44.479	-0.720	-1.583%	8.39万	0.00亿	0.000%
2026-05-19	45.879	45.489	46.279	44.369	-0.500	-1.087%	13.10万	0.00亿	0.000%
2026-05-18	46.619	45.989	46.669	45.639	-0.650	-1.394%	11.96万	0.00亿	0.000%
2026-05-15	47.829	46.639	48.239	46.199	-1.200	-2.508%	17.76万	0.00亿	0.000%
2026-05-14	48.859	47.839	50.079	47.579	-1.130	-2.308%	19.65万	0.00亿	0.000%
2026-05-13	48.759	48.969	49.859	45.109	-2.440	-4.746%	45.31万	0.00亿	0.000%
2026-05-12	51.879	51.409	52.349	51.099	-0.870	-1.664%	10.34万	0.00亿	0.000%
2026-05-11	51.079	52.279	52.549	50.569	1.240	2.430%	13.34万	0.00亿	0.000%
2026-05-08	52.879	51.039	53.129	51.029	-1.970	-3.716%	14.34万	0.00亿	0.000%
2026-05-07	53.529	53.009	54.059	52.799	-0.850	-1.578%	12.38万	0.00亿	0.000%
2026-05-06	54.379	53.859	54.879	51.679	-1.220	-2.215%	20.34万	0.00亿	0.000%
2026-04-30	55.429	55.079	56.469	54.149	-1.180	-2.097%	16.36万	0.00亿	0.000%
2026-04-29	55.679	56.259	56.649	54.259	-2.010	-3.450%	23.50万	0.00亿	0.000%
2026-04-28	56.739	58.269	59.379	56.739	1.530	2.697%	18.13万	0.00亿	0.000%
2026-04-27	55.679	56.739	57.029	54.989	0.840	1.503%	11.22万	0.00亿	0.000%
2026-04-24	55.679	55.899	57.179	54.879	-0.090	-0.161%	9.77万	0.00亿	0.000%
2026-04-23	57.179	55.989	57.619	55.429	-1.280	-2.235%	9.38万	0.00亿	0.000%
2026-04-22	56.879	57.269	57.699	56.689	0.210	0.368%	7.11万	0.00亿	0.000%
2026-04-21	57.919	57.059	58.909	56.949	-1.490	-2.545%	9.05万	0.00亿	0.000%
2026-04-20	57.369	58.549	59.219	57.349	1.070	1.862%	11.53万	0.00亿	0.000%
2026-04-17	58.509	57.479	58.509	56.569	-1.020	-1.744%	11.74万	0.00亿	0.000%
2026-04-16	58.909	58.499	59.029	57.759	-0.430	-0.730%	8.58万	0.00亿	0.000%
2026-04-15	60.679	58.929	60.789	57.779	-0.400	-0.674%	15.82万	0.00亿	0.000%
2026-04-14	56.169	59.329	59.599	55.689	3.390	6.060%	14.28万	0.00亿	0.000%
2026-04-13	57.209	55.939	57.479	55.739	0.000	0.000%	9.11万	0.00亿	0.000%
2026-04-10	55.679	57.739	58.209	55.429	0.000	0.000%	16.50万	0.00亿	0.000%
2026-04-09	55.599	55.679	56.939	55.309	0.000	0.000%	10.28万	0.00亿	0.000%
2026-04-08	56.659	55.919	56.829	54.579	0.000	0.000%	13.18万	0.00亿	0.000%
2026-04-07	55.479	55.309	56.299	53.719	0.000	0.000%	9.84万	0.00亿	0.000%
2026-04-03	55.429	55.179	56.159	54.399	0.000	0.000%	11.41万	0.00亿	0.000%
2026-04-02	56.479	56.179	57.079	55.909	0.000	0.000%	13.30万	0.00亿	0.000%
2026-04-01	54.729	56.929	57.329	53.939	0.000	0.000%	21.25万	0.00亿	0.000%