千金药业（600479）历史行情

以下为千金药业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
2026-10-02	11.950	12.400	12.860	11.870	0.450	3.766%	6,833.63万	8.49亿	16.329%
2026-10-01	11.950	12.400	12.860	11.870	0.450	3.766%	6,833.63万	8.49亿	16.329%
2026-09-30	11.950	12.400	12.860	11.870	0.450	3.766%	68.34万	0.00亿	0.000%
2026-09-29	12.080	11.950	12.700	11.950	-0.220	-1.808%	47.93万	0.00亿	0.000%
2026-09-28	12.560	12.170	12.670	12.080	-0.230	-1.855%	39.19万	0.00亿	0.000%
2026-09-27	13.000	12.400	13.360	12.380	-0.790	-5.989%	6,563.05万	8.33亿	15.682%
2026-09-24	13.000	12.400	13.360	12.380	-0.790	-5.989%	65.63万	0.00亿	0.000%
2026-09-23	13.090	13.190	14.520	12.800	-0.380	-2.800%	111.38万	0.00亿	0.000%
2026-09-22	12.130	13.570	13.570	12.060	1.230	9.968%	98.98万	0.00亿	0.000%
2026-09-21	11.690	12.340	12.440	11.600	0.720	6.196%	69.91万	0.00亿	0.000%
2026-09-18	11.480	11.620	11.800	11.380	0.140	1.220%	48.29万	0.00亿	0.000%
2026-09-17	11.260	11.480	11.850	11.220	0.150	1.324%	48.08万	0.00亿	0.000%
2026-09-16	11.310	11.330	11.680	11.230	-0.070	-0.614%	41.44万	0.00亿	0.000%
2026-09-15	11.900	11.400	12.100	11.380	-0.500	-4.202%	53.03万	0.00亿	0.000%
2026-09-14	11.280	11.900	12.330	11.280	0.460	4.021%	62.88万	0.00亿	0.000%
2026-09-11	12.180	11.440	12.350	11.440	-1.270	-9.992%	67.46万	0.00亿	0.000%
2026-09-10	13.800	12.710	13.960	12.710	-1.410	-9.986%	85.75万	0.00亿	0.000%
2026-09-09	13.900	14.120	14.750	13.670	-0.690	-4.659%	101.49万	0.00亿	0.000%
2026-09-08	13.950	14.810	15.250	13.190	0.950	6.854%	132.32万	0.00亿	0.000%
2026-09-07	12.900	13.860	14.460	12.710	0.710	5.399%	108.35万	0.00亿	0.000%
2026-09-04	13.610	13.150	13.920	12.830	-1.110	-7.784%	103.21万	0.00亿	0.000%
2026-09-03	12.840	14.260	14.260	12.240	1.300	10.031%	124.19万	0.00亿	0.000%
2026-09-02	13.240	12.960	14.710	12.900	-0.410	-3.067%	133.36万	0.00亿	0.000%
2026-09-01	12.040	13.370	13.370	11.580	1.220	10.041%	108.91万	0.00亿	0.000%
2026-08-31	12.800	12.150	13.400	12.000	-1.180	-8.852%	109.12万	0.00亿	0.000%
2026-08-28	11.800	13.330	13.330	11.800	1.210	9.983%	107.20万	0.00亿	0.000%
2026-08-27	12.000	12.120	12.120	11.600	1.100	9.982%	108.08万	0.00亿	0.000%
2026-08-26	10.980	11.020	11.020	10.980	1.000	9.980%	22.29万	0.00亿	0.000%
2026-08-25	9.780	10.020	10.030	9.760	0.220	2.245%	7.21万	0.00亿	0.000%
2026-08-24	9.760	9.800	9.810	9.670	0.040	0.410%	4.09万	0.00亿	0.000%
2026-08-21	10.000	9.760	10.020	9.710	-0.310	-3.078%	8.27万	0.00亿	0.000%
2026-08-20	9.940	10.070	10.130	9.920	0.180	1.820%	8.95万	0.00亿	0.000%
2026-08-19	9.870	9.890	10.020	9.810	-0.020	-0.202%	5.56万	0.00亿	0.000%
2026-08-18	9.980	9.910	10.030	9.890	-0.070	-0.701%	4.08万	0.00亿	0.000%
2026-08-17	9.970	9.980	10.060	9.760	-0.020	-0.200%	6.65万	0.00亿	0.000%
2026-08-14	9.930	10.000	10.100	9.840	0.010	0.100%	7.51万	0.00亿	0.000%
2026-08-13	9.870	9.990	10.060	9.760	0.060	0.604%	8.16万	0.00亿	0.000%
2026-08-12	9.880	9.930	9.990	9.830	0.030	0.303%	4.35万	0.00亿	0.000%
2026-08-11	9.910	9.900	10.030	9.860	-0.010	-0.101%	5.61万	0.00亿	0.000%
2026-08-10	9.900	9.910	9.980	9.850	0.060	0.609%	6.04万	0.00亿	0.000%
2026-08-07	9.730	9.850	9.850	9.660	0.140	1.442%	5.70万	0.00亿	0.000%
2026-08-06	9.740	9.710	9.760	9.650	-0.020	-0.206%	3.96万	0.00亿	0.000%
2026-08-05	9.800	9.730	9.800	9.660	-0.070	-0.714%	5.11万	0.00亿	0.000%
2026-08-04	9.890	9.800	9.940	9.770	-0.060	-0.609%	4.16万	0.00亿	0.000%
2026-08-03	9.750	9.860	9.910	9.750	0.080	0.818%	4.26万	0.00亿	0.000%
2026-07-31	9.650	9.780	9.780	9.610	0.100	1.033%	4.75万	0.00亿	0.000%
2026-07-30	9.600	9.680	9.750	9.560	0.050	0.519%	5.28万	0.00亿	0.000%
2026-07-29	9.580	9.630	9.740	9.580	0.060	0.627%	5.22万	0.00亿	0.000%
2026-07-28	9.460	9.570	9.640	9.460	0.040	0.420%	3.35万	0.00亿	0.000%
2026-07-27	9.340	9.530	9.560	9.280	0.180	1.925%	4.00万	0.00亿	0.000%
2026-07-24	9.630	9.350	9.630	9.330	-0.290	-3.008%	5.76万	0.00亿	0.000%
2026-07-23	9.560	9.640	9.660	9.510	0.010	0.104%	5.73万	0.00亿	0.000%
2026-07-22	9.720	9.630	9.790	9.540	-0.090	-0.926%	7.35万	0.00亿	0.000%
2026-07-21	9.890	9.720	9.940	9.630	-0.220	-2.213%	9.04万	0.00亿	0.000%
2026-07-20	9.820	9.940	9.990	9.770	0.060	0.607%	9.52万	0.00亿	0.000%
2026-07-17	10.050	9.880	10.250	9.810	-0.260	-2.564%	10.60万	0.00亿	0.000%
2026-07-16	9.950	10.140	10.190	9.900	0.100	0.996%	10.36万	0.00亿	0.000%
2026-07-15	9.740	10.040	10.080	9.720	0.210	2.136%	10.23万	0.00亿	0.000%
2026-07-14	9.610	9.830	9.840	9.490	0.170	1.760%	8.29万	0.00亿	0.000%
2026-07-13	9.530	9.660	9.790	9.510	0.110	1.152%	6.56万	0.00亿	0.000%
2026-07-10	9.430	9.550	9.590	9.350	0.100	1.058%	4.41万	0.00亿	0.000%
2026-07-09	9.560	9.450	9.600	9.360	-0.100	-1.047%	3.12万	0.00亿	0.000%
2026-07-08	9.520	9.550	9.630	9.390	0.060	0.632%	3.61万	0.00亿	0.000%
2026-07-07	9.640	9.490	9.690	9.430	-0.220	-2.266%	3.77万	0.00亿	0.000%
2026-07-06	9.600	9.710	9.760	9.540	0.100	1.041%	4.72万	0.00亿	0.000%
2026-07-03	9.610	9.610	9.700	9.530	0.000	0.000%	3.76万	0.00亿	0.000%
2026-07-02	9.410	9.610	9.660	9.400	0.140	1.478%	4.84万	0.00亿	0.000%
2026-07-01	9.290	9.470	9.510	9.200	0.170	1.828%	4.20万	0.00亿	0.000%
2026-06-30	9.400	9.300	9.410	9.200	-0.010	-0.107%	4.15万	0.00亿	0.000%
2026-06-29	8.990	9.310	9.360	8.910	0.260	2.873%	6.79万	0.00亿	0.000%
2026-06-26	9.200	9.050	9.220	9.020	-0.140	-1.523%	3.38万	0.00亿	0.000%
2026-06-25	9.230	9.190	9.270	9.070	-0.140	-1.501%	4.11万	0.00亿	0.000%
2026-06-24	9.370	9.330	9.470	9.290	0.040	0.431%	6.29万	0.00亿	0.000%
2026-06-23	9.170	9.290	9.410	9.120	0.110	1.198%	5.44万	0.00亿	0.000%
2026-06-22	9.150	9.180	9.180	8.880	0.000	0.000%	4.86万	0.00亿	0.000%
2026-06-18	9.150	9.180	9.280	9.100	0.030	0.328%	3.53万	0.00亿	0.000%
2026-06-17	9.290	9.150	9.300	9.140	-0.170	-1.824%	4.24万	0.00亿	0.000%
2026-06-16	9.450	9.320	9.450	9.280	-0.140	-1.480%	5.04万	0.00亿	0.000%
2026-06-15	9.470	9.460	9.550	9.410	-0.010	-0.106%	5.58万	0.00亿	0.000%
2026-06-12	9.420	9.470	9.480	9.330	0.060	0.638%	6.93万	0.00亿	0.000%
2026-06-11	9.590	9.410	9.630	9.380	-0.220	-2.285%	4.84万	0.00亿	0.000%
2026-06-10	9.590	9.630	9.640	9.540	0.010	0.104%	2.94万	0.00亿	0.000%
2026-06-09	9.610	9.620	9.660	9.570	0.020	0.208%	2.92万	0.00亿	0.000%
2026-06-08	9.610	9.600	9.710	9.550	-0.090	-0.929%	3.70万	0.00亿	0.000%
2026-06-05	9.670	9.690	9.730	9.660	0.070	0.728%	2.85万	0.00亿	0.000%
2026-06-04	9.750	9.620	9.770	9.570	-0.150	-1.535%	4.56万	0.00亿	0.000%
2026-06-03	9.830	9.770	9.840	9.720	-0.050	-0.509%	3.44万	0.00亿	0.000%
2026-06-02	9.930	9.820	9.940	9.820	-0.140	-1.406%	5.29万	0.00亿	0.000%
2026-06-01	9.950	9.960	9.960	9.870	-0.040	-0.400%	6.67万	0.00亿	0.000%
2026-05-29	9.890	10.000	10.020	9.850	0.110	1.112%	6.10万	0.00亿	0.000%
2026-05-28	9.890	9.890	10.000	9.800	-0.020	-0.202%	4.13万	0.00亿	0.000%
2026-05-27	9.900	9.910	10.010	9.780	-0.010	-0.101%	5.54万	0.00亿	0.000%
2026-05-26	9.920	9.920	9.940	9.810	-0.010	-0.101%	4.17万	0.00亿	0.000%
2026-05-25	9.780	9.930	9.950	9.780	0.120	1.223%	4.66万	0.00亿	0.000%
2026-05-22	9.770	9.810	9.920	9.720	0.070	0.719%	4.06万	0.00亿	0.000%
2026-05-21	9.840	9.740	9.970	9.710	-0.090	-0.916%	6.09万	0.00亿	0.000%
2026-05-20	9.920	9.830	9.920	9.770	-0.060	-0.607%	3.39万	0.00亿	0.000%
2026-05-19	9.800	9.890	9.920	9.800	0.090	0.918%	3.93万	0.00亿	0.000%
2026-05-18	10.000	9.800	10.000	9.740	-0.200	-2.000%	7.79万	0.00亿	0.000%
2026-05-15	9.980	10.000	10.060	9.910	0.020	0.200%	6.22万	0.00亿	0.000%
2026-05-14	10.120	9.980	10.120	9.980	-0.180	-1.772%	6.59万	0.00亿	0.000%
2026-05-13	10.250	10.160	10.250	10.110	-0.050	-0.490%	6.40万	0.00亿	0.000%
2026-05-12	10.400	10.210	10.400	10.180	-0.210	-2.015%	8.56万	0.00亿	0.000%
2026-05-11	10.400	10.420	10.430	10.250	0.030	0.289%	10.60万	0.00亿	0.000%
2026-05-08	10.370	10.390	10.460	10.310	0.020	0.193%	8.49万	0.00亿	0.000%
2026-05-07	10.470	10.370	10.540	10.310	-0.110	-1.050%	11.16万	0.00亿	0.000%
2026-05-06	10.630	10.480	10.690	10.430	-0.150	-1.411%	15.16万	0.00亿	0.000%
2026-04-30	10.550	10.630	10.790	10.550	-0.060	-0.561%	15.42万	0.00亿	0.000%
2026-04-29	10.420	10.690	10.690	10.360	0.490	4.804%	21.68万	0.00亿	0.000%
2026-04-28	10.170	10.200	10.310	10.130	-0.020	-0.196%	5.91万	0.00亿	0.000%
2026-04-27	10.170	10.220	10.240	10.040	-0.010	-0.098%	6.86万	0.00亿	0.000%
2026-04-24	10.100	10.230	10.230	10.040	0.110	1.087%	5.00万	0.00亿	0.000%
2026-04-23	10.070	10.120	10.170	10.030	0.020	0.198%	5.48万	0.00亿	0.000%
2026-04-22	10.140	10.100	10.140	10.030	-0.030	-0.296%	4.24万	0.00亿	0.000%
2026-04-21	10.080	10.130	10.210	10.070	0.010	0.099%	5.39万	0.00亿	0.000%
2026-04-20	10.180	10.120	10.210	10.040	-0.090	-0.881%	7.32万	0.00亿	0.000%
2026-04-17	10.390	10.210	10.400	10.160	-0.240	-2.297%	7.37万	0.00亿	0.000%
2026-04-16	10.400	10.450	10.470	10.260	-0.010	-0.096%	7.63万	0.00亿	0.000%
2026-04-15	10.210	10.460	10.470	10.120	0.340	3.360%	10.63万	0.00亿	0.000%
2026-04-14	10.210	10.120	10.210	9.990	-0.030	-0.296%	5.55万	0.00亿	0.000%
2026-04-13	10.300	10.150	10.340	10.070	-0.200	-1.932%	5.97万	0.00亿	0.000%
2026-04-10	10.420	10.350	10.460	10.290	-0.050	-0.481%	6.35万	0.00亿	0.000%
2026-04-09	10.360	10.400	10.630	10.330	-0.060	-0.574%	7.04万	0.00亿	0.000%
2026-04-08	10.400	10.460	10.500	10.320	0.140	1.357%	7.92万	0.00亿	0.000%
2026-04-07	10.160	10.320	10.410	10.000	0.000	0.000%	6.54万	0.00亿	0.000%
2026-04-03	10.490	10.120	10.500	10.110	0.000	0.000%	6.96万	0.00亿	0.000%
2026-04-02	10.530	10.490	10.640	10.460	0.000	0.000%	7.18万	0.00亿	0.000%
2026-04-01	10.410	10.540	10.590	10.290	0.000	0.000%	9.76万	0.00亿	0.000%