津药药业（600488）历史行情
以下为津药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 | 6.850 | 6.690 | 7.250 | 6.600 | -0.210 | -3.043% | 21,913.59万 | 14.98亿 | 20.069% |
| 2026-10-01 | 6.850 | 6.690 | 7.250 | 6.600 | -0.210 | -3.043% | 21,913.59万 | 14.98亿 | 20.069% |
| 2026-09-30 | 6.850 | 6.690 | 7.250 | 6.600 | -0.210 | -3.043% | 219.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.760 | 6.900 | 6.900 | 6.490 | 0.630 | 10.048% | 140.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.750 | 6.270 | 6.270 | 5.610 | 0.570 | 10.000% | 102.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.850 | 5.700 | 5.900 | 5.690 | -0.200 | -3.390% | 4,779.19万 | 2.75亿 | 4.377% |
| 2026-09-24 | 5.850 | 5.700 | 5.900 | 5.690 | -0.200 | -3.390% | 47.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.060 | 5.900 | 6.150 | 5.880 | -0.230 | -3.752% | 73.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.220 | 6.130 | 6.290 | 6.080 | -0.160 | -2.544% | 110.81万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.050 | 6.290 | 6.360 | 6.050 | 0.190 | 3.115% | 123.68万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.900 | 6.100 | 6.250 | 5.900 | 0.110 | 1.836% | 130.11万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.990 | 5.990 | 6.270 | 5.900 | -0.030 | -0.498% | 137.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.950 | 6.020 | 6.120 | 5.870 | -0.080 | -1.311% | 153.61万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.000 | 6.100 | 6.480 | 5.980 | 0.210 | 3.565% | 244.90万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.200 | 5.890 | 5.890 | 5.190 | 0.540 | 10.093% | 119.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.650 | 5.350 | 5.700 | 5.310 | -0.550 | -9.322% | 184.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.900 | 5.900 | 5.900 | 5.680 | 0.540 | 10.075% | 189.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.260 | 5.360 | 5.600 | 5.180 | 0.050 | 0.942% | 92.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.210 | 5.310 | 5.320 | 5.160 | 0.100 | 1.919% | 36.76万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.180 | 5.210 | 5.210 | 5.120 | 0.060 | 1.165% | 23.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.240 | 5.150 | 5.260 | 5.110 | -0.080 | -1.530% | 33.05万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.310 | 5.230 | 5.360 | 5.190 | -0.090 | -1.692% | 31.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.410 | 5.320 | 5.420 | 5.310 | -0.110 | -2.026% | 35.08万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.300 | 5.430 | 5.480 | 5.260 | 0.110 | 2.068% | 56.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.510 | 5.320 | 5.550 | 5.290 | -0.280 | -5.000% | 63.98万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.700 | 5.600 | 5.750 | 5.550 | -0.100 | -1.754% | 88.75万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.350 | 5.700 | 5.920 | 5.320 | 0.320 | 5.948% | 135.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.360 | 5.380 | 5.560 | 5.320 | -0.070 | -1.284% | 51.79万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.160 | 5.450 | 5.550 | 5.070 | 0.280 | 5.416% | 70.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.510 | 5.170 | 5.510 | 5.150 | -0.340 | -6.171% | 58.23万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.760 | 5.510 | 5.760 | 5.450 | -0.400 | -6.768% | 86.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.000 | 5.910 | 6.110 | 5.860 | 0.050 | 0.853% | 89.50万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.090 | 5.860 | 6.200 | 5.840 | -0.290 | -4.715% | 73.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.010 | 6.150 | 6.180 | 5.990 | 0.130 | 2.159% | 86.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.960 | 6.020 | 6.070 | 5.610 | 0.140 | 2.381% | 81.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.910 | 5.880 | 6.040 | 5.770 | -0.070 | -1.176% | 73.76万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.930 | 5.950 | 6.140 | 5.760 | 0.000 | 0.000% | 117.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.810 | 5.950 | 6.180 | 5.790 | 0.020 | 0.337% | 97.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.010 | 5.930 | 6.110 | 5.910 | -0.270 | -4.355% | 123.28万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.870 | 6.200 | 6.470 | 5.860 | 0.290 | 4.907% | 161.14万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.720 | 5.910 | 6.250 | 5.680 | 0.050 | 0.853% | 171.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.590 | 5.860 | 5.930 | 5.380 | 0.310 | 5.586% | 151.79万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.470 | 5.550 | 5.590 | 5.400 | 0.080 | 1.463% | 69.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.380 | 5.470 | 5.540 | 5.320 | 0.230 | 4.389% | 74.11万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.160 | 5.240 | 5.260 | 5.110 | 0.080 | 1.550% | 55.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.890 | 5.160 | 5.200 | 4.880 | 0.160 | 3.200% | 83.28万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.240 | 5.000 | 5.390 | 4.980 | -0.240 | -4.580% | 104.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.250 | 5.240 | 5.410 | 5.160 | -0.010 | -0.190% | 90.47万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.380 | 5.250 | 5.620 | 5.200 | -0.070 | -1.316% | 144.42万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.880 | 5.320 | 5.320 | 4.760 | 0.480 | 9.917% | 81.05万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.050 | 4.840 | 5.170 | 4.820 | -0.290 | -5.653% | 84.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.970 | 5.130 | 5.180 | 4.940 | 0.050 | 0.984% | 93.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.910 | 5.080 | 5.300 | 4.880 | 0.020 | 0.395% | 116.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.000 | 5.060 | 5.170 | 4.710 | -0.170 | -3.250% | 143.27万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.230 | 5.230 | 5.580 | 5.230 | -0.580 | -9.983% | 129.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.130 | 5.810 | 6.270 | 5.810 | -0.640 | -9.922% | 66.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.920 | 6.450 | 7.350 | 6.300 | -0.530 | -7.593% | 204.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.130 | 6.980 | 7.100 | 6.130 | 0.510 | 7.883% | 184.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.750 | 6.470 | 6.620 | 5.610 | 0.452 | 7.511% | 185.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.468 | 6.018 | 6.058 | 5.468 | 0.490 | 8.864% | 182.73万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.128 | 5.528 | 5.728 | 5.078 | 0.290 | 5.536% | 155.99万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.058 | 5.238 | 5.498 | 5.058 | -0.200 | -3.678% | 150.99万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.018 | 5.438 | 5.438 | 4.758 | 0.500 | 10.126% | 185.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.228 | 4.938 | 5.248 | 4.868 | -0.460 | -8.522% | 106.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.958 | 5.398 | 5.638 | 4.838 | 0.230 | 4.450% | 140.67万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.278 | 5.168 | 5.448 | 4.958 | -0.150 | -2.821% | 129.75万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.048 | 5.318 | 5.448 | 4.948 | 0.270 | 5.349% | 166.51万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.778 | 5.048 | 5.068 | 4.638 | 0.270 | 5.651% | 124.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.838 | 4.778 | 5.018 | 4.698 | -0.010 | -0.209% | 120.13万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.378 | 4.788 | 4.788 | 4.198 | 0.440 | 10.120% | 94.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.618 | 4.348 | 4.658 | 4.348 | -0.290 | -6.253% | 75.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.788 | 4.638 | 4.828 | 4.448 | -0.290 | -5.885% | 110.76万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.818 | 4.928 | 5.278 | 4.708 | 0.010 | 0.203% | 156.24万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.518 | 4.918 | 4.918 | 4.478 | 0.450 | 10.072% | 147.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.488 | 4.468 | 4.498 | 4.308 | -0.030 | -0.667% | 66.03万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.538 | 4.498 | 4.638 | 4.398 | -0.050 | -1.099% | 68.50万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.708 | 4.548 | 4.728 | 4.518 | -0.170 | -3.603% | 59.07万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.748 | 4.718 | 4.748 | 4.608 | -0.080 | -1.667% | 51.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.648 | 4.798 | 4.838 | 4.548 | 0.090 | 1.912% | 69.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.968 | 4.708 | 5.018 | 4.578 | -0.320 | -6.364% | 97.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.198 | 5.028 | 5.548 | 4.998 | -0.150 | -2.897% | 98.35万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.328 | 5.178 | 5.408 | 5.148 | -0.200 | -3.719% | 78.91万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.638 | 5.378 | 5.698 | 5.298 | -0.260 | -4.612% | 120.35万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.948 | 5.638 | 5.638 | 4.948 | 0.520 | 10.160% | 94.32万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.618 | 5.118 | 5.758 | 5.098 | -0.290 | -5.362% | 111.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.448 | 5.408 | 5.608 | 5.298 | 0.000 | 0.000% | 116.05万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.328 | 5.408 | 5.438 | 5.178 | 0.020 | 0.371% | 88.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.478 | 5.388 | 5.708 | 5.208 | -0.220 | -3.923% | 117.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.458 | 5.608 | 5.758 | 5.398 | 0.120 | 2.187% | 137.76万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.948 | 5.488 | 5.488 | 4.898 | 0.500 | 10.024% | 121.27万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.948 | 4.988 | 5.028 | 4.878 | -0.110 | -2.158% | 76.78万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.968 | 5.098 | 5.368 | 4.798 | 0.110 | 2.205% | 138.02万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.128 | 4.988 | 5.128 | 4.898 | -0.200 | -3.855% | 66.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.328 | 5.188 | 5.408 | 5.108 | -0.180 | -3.353% | 87.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.588 | 5.368 | 5.628 | 5.298 | -0.240 | -4.280% | 107.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.808 | 5.608 | 5.988 | 5.588 | -0.250 | -4.268% | 132.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.948 | 5.858 | 6.288 | 5.728 | -0.090 | -1.513% | 135.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.718 | 5.948 | 6.298 | 5.718 | -0.310 | -4.954% | 166.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.258 | 6.258 | 6.418 | 6.258 | -0.700 | -10.060% | 47.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.138 | 6.958 | 7.148 | 6.958 | -0.780 | -10.080% | 40.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.008 | 7.738 | 7.868 | 6.848 | 0.590 | 8.254% | 249.37万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.328 | 7.148 | 7.838 | 7.058 | -0.060 | -0.832% | 264.57万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.598 | 7.208 | 7.208 | 6.498 | 0.660 | 10.079% | 215.47万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.948 | 6.548 | 6.548 | 5.778 | 0.600 | 10.087% | 143.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.908 | 5.948 | 6.208 | 5.908 | 0.030 | 0.507% | 80.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.848 | 5.918 | 5.988 | 5.758 | 0.070 | 1.197% | 82.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.648 | 5.848 | 5.888 | 5.558 | 0.200 | 3.541% | 89.35万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.818 | 5.648 | 5.888 | 5.608 | -0.160 | -2.755% | 87.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.128 | 5.808 | 6.218 | 5.808 | -0.320 | -5.222% | 161.90万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.478 | 6.128 | 6.128 | 5.478 | 0.560 | 10.057% | 105.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.548 | 5.568 | 5.748 | 5.458 | -0.500 | -8.240% | 143.50万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.378 | 6.068 | 6.938 | 6.018 | -0.620 | -9.270% | 195.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.378 | 6.688 | 7.128 | 6.358 | 0.180 | 2.766% | 198.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.158 | 6.508 | 6.548 | 6.068 | 0.250 | 3.995% | 158.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.348 | 6.258 | 6.698 | 6.148 | -0.100 | -1.573% | 139.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.948 | 6.358 | 6.428 | 5.908 | 0.350 | 5.826% | 149.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.058 | 6.008 | 6.168 | 5.878 | -0.230 | -3.687% | 144.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.488 | 6.238 | 6.638 | 6.108 | -0.550 | -8.103% | 195.51万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.128 | 6.788 | 6.788 | 5.908 | 0.620 | 10.052% | 244.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.888 | 6.168 | 6.218 | 5.818 | 0.310 | 5.292% | 182.81万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.098 | 5.858 | 6.188 | 5.858 | -0.510 | -8.009% | 170.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.618 | 6.368 | 6.938 | 6.318 | -0.660 | -9.391% | 240.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.098 | 7.028 | 7.668 | 6.788 | -0.280 | -3.831% | 255.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.308 | 7.308 | 8.388 | 7.078 | -0.310 | -4.069% | 281.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.248 | 7.618 | 7.618 | 7.048 | 0.000 | 0.000% | 176.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.908 | 6.918 | 6.918 | 6.798 | 0.000 | 0.000% | 93.75万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.288 | 6.288 | 6.288 | 6.288 | 0.000 | 0.000% | 14.88万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.708 | 5.708 | 5.708 | 5.598 | 0.000 | 0.000% | 36.89万 | 0.00亿 | 0.000% |