天目药业（600671）历史行情

以下为天目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
2026-10-14	22.970	22.550	23.350	22.470	-0.640	-2.760%	185.24万	0.42亿	1.521%
2026-10-13	22.230	23.190	23.440	21.820	0.890	3.990%	3.16万	0.72亿	2.590%
2026-10-12	22.620	22.300	23.200	22.140	-0.620	-2.710%	2.06万	0.46亿	1.690%
2026-10-09	22.840	22.920	22.950	21.610	0.050	0.220%	3.19万	0.71亿	2.620%
2026-10-08	21.680	22.870	23.230	21.680	1.080	4.960%	3.39万	0.77亿	2.790%
2026-10-07	21.610	21.790	21.900	21.550	0.170	0.786%	151.50万	0.33亿	1.244%
2026-10-06	21.610	21.790	21.900	21.550	0.170	0.786%	151.50万	0.33亿	1.244%
2026-10-05	21.610	21.790	21.900	21.550	0.170	0.786%	151.50万	0.33亿	1.244%
2026-10-02	21.610	21.790	21.900	21.550	0.170	0.786%	151.50万	0.33亿	1.244%
2026-10-01	21.610	21.790	21.900	21.550	0.170	0.786%	151.50万	0.33亿	1.244%
2026-09-30	21.610	21.790	21.900	21.550	0.170	0.790%	1.52万	0.33亿	1.240%
2026-09-29	21.860	21.620	22.210	21.600	-0.220	-1.010%	2.14万	0.47亿	1.760%
2026-09-28	23.100	21.840	23.120	21.700	-1.190	-5.170%	3.19万	0.70亿	2.620%
2026-09-27	23.270	23.030	23.390	22.840	-0.270	-1.159%	213.40万	0.49亿	1.752%
2026-09-24	23.270	23.030	23.390	22.840	-0.270	-1.160%	2.13万	0.49亿	1.750%
2026-09-23	23.760	23.300	23.850	23.200	-0.600	-2.510%	1.87万	0.44亿	1.530%
2026-09-22	23.800	23.900	24.230	23.200	0.060	0.250%	3.59万	0.86亿	2.950%
2026-09-21	22.640	23.840	24.200	22.560	1.230	5.440%	4.53万	1.08亿	3.720%
2026-09-18	22.210	22.610	22.750	22.150	0.460	2.080%	2.05万	0.46亿	1.680%
2026-09-17	22.130	22.150	22.380	21.990	-0.020	-0.090%	1.63万	0.36亿	1.340%
2026-09-16	21.980	22.170	22.190	21.400	0.160	0.730%	2.67万	0.58亿	2.200%
2026-09-15	22.290	22.010	22.960	21.910	-0.510	-2.260%	2.31万	0.52亿	1.900%
2026-09-14	22.500	22.520	22.650	21.670	0.000	0.000%	2.79万	0.62亿	2.290%
2026-09-11	22.840	22.520	23.290	22.100	-0.510	-2.210%	3.48万	0.78亿	2.860%
2026-09-10	22.550	23.030	23.140	22.030	0.440	1.950%	4.68万	1.06亿	3.840%
2026-09-09	21.760	22.590	22.650	21.380	0.790	3.620%	3.67万	0.81亿	3.010%
2026-09-08	21.830	21.800	22.000	21.530	-0.050	-0.230%	2.07万	0.45亿	1.700%
2026-09-07	21.710	21.850	22.200	21.530	-0.030	-0.140%	2.20万	0.48亿	1.810%
2026-09-04	22.350	21.880	22.800	21.720	-0.420	-1.880%	2.59万	0.57亿	2.130%
2026-09-03	22.760	22.300	22.880	21.850	-0.280	-1.240%	3.56万	0.79亿	2.920%
2026-09-02	22.400	22.580	22.720	21.760	0.060	0.270%	5.57万	1.24亿	4.580%
2026-09-01	22.600	22.520	24.250	22.310	-0.340	-1.490%	10.75万	2.48亿	8.830%
2026-08-31	20.140	22.860	22.860	20.140	2.080	10.010%	10.79万	2.40亿	8.860%
2026-08-28	19.950	20.780	21.160	19.950	0.580	2.870%	3.22万	0.67亿	2.640%
2026-08-27	20.180	20.200	20.350	19.970	0.020	0.100%	1.33万	0.27亿	1.090%
2026-08-26	19.920	20.180	20.380	19.900	0.260	1.310%	1.61万	0.32亿	1.320%
2026-08-25	19.810	19.920	20.160	19.530	0.080	0.400%	1.71万	0.34亿	1.410%
2026-08-24	20.480	19.840	20.740	19.690	-0.670	-3.270%	1.87万	0.37亿	1.540%
2026-08-21	20.910	20.510	21.030	20.240	-0.540	-2.570%	1.88万	0.39亿	1.550%
2026-08-20	20.700	21.050	21.380	20.670	0.360	1.740%	2.02万	0.43亿	1.660%
2026-08-19	21.180	20.690	21.380	20.690	-0.590	-2.770%	2.37万	0.50亿	1.950%
2026-08-18	21.680	21.280	21.910	21.080	-0.500	-2.300%	2.70万	0.58亿	2.210%
2026-08-17	21.690	21.780	21.990	21.130	0.090	0.410%	4.07万	0.88亿	3.340%
2026-08-14	22.640	21.690	22.640	21.300	-0.770	-3.430%	4.88万	1.06亿	4.000%
2026-08-13	21.540	22.460	22.880	21.250	0.900	4.170%	7.37万	1.65亿	6.050%
2026-08-12	21.500	21.560	22.080	21.280	0.060	0.280%	3.08万	0.67亿	2.530%
2026-08-11	21.620	21.500	21.710	21.120	-0.200	-0.920%	2.59万	0.55亿	2.120%
2026-08-10	21.460	21.700	22.360	21.220	0.170	0.790%	4.64万	1.01亿	3.810%
2026-08-07	21.400	21.530	21.780	21.060	-0.350	-1.600%	4.09万	0.88亿	3.360%
2026-08-06	22.150	21.880	22.490	21.000	-0.180	-0.820%	4.58万	0.98亿	3.760%
2026-08-05	22.170	22.060	23.260	21.570	-0.110	-0.500%	7.27万	1.61亿	5.970%
2026-08-04	21.120	22.170	22.400	20.710	1.460	7.050%	7.11万	1.55亿	5.840%
2026-08-03	20.320	20.710	21.480	20.320	0.410	2.020%	3.79万	0.79亿	3.110%
2026-07-31	19.500	20.300	20.580	19.500	0.520	2.630%	2.84万	0.57亿	2.330%
2026-07-30	20.560	19.780	20.850	19.510	-0.880	-4.260%	3.66万	0.74亿	3.000%
2026-07-29	20.790	20.660	21.050	20.300	0.070	0.340%	3.37万	0.70亿	2.760%
2026-07-28	19.650	20.590	21.360	19.510	0.740	3.730%	5.44万	1.13亿	4.460%
2026-07-27	19.200	19.850	20.150	19.000	0.520	2.690%	3.36万	0.66亿	2.760%
2026-07-24	20.000	19.330	20.180	19.300	-0.850	-4.210%	3.49万	0.68亿	2.860%
2026-07-23	21.520	20.180	21.580	19.720	-1.340	-6.230%	7.34万	1.51亿	6.030%
2026-07-22	19.990	21.520	21.870	19.990	1.120	5.490%	7.75万	1.64亿	6.360%
2026-07-21	19.900	20.400	20.500	18.870	0.270	1.340%	7.19万	1.43亿	5.900%
2026-07-20	20.380	20.130	21.190	19.670	-0.640	-3.080%	7.53万	1.51亿	6.190%
2026-07-17	20.010	20.770	21.990	19.230	0.520	2.570%	9.01万	1.83亿	7.400%
2026-07-16	19.210	20.250	20.540	18.900	0.470	2.380%	7.99万	1.58亿	6.560%
2026-07-15	18.570	19.780	19.940	18.570	0.230	1.180%	8.71万	1.69亿	7.160%
2026-07-14	20.720	19.550	21.130	19.020	-1.580	-7.480%	12.50万	2.48亿	10.270%
2026-07-13	19.600	21.130	21.130	19.590	1.920	9.990%	9.56万	1.99亿	7.850%
2026-07-10	19.450	19.210	19.590	18.880	-0.080	-0.410%	3.37万	0.65亿	2.760%
2026-07-09	18.290	19.290	19.600	17.850	0.850	4.610%	4.50万	0.86亿	3.700%
2026-07-08	18.640	18.440	19.470	18.270	-0.150	-0.810%	4.55万	0.86亿	3.740%
2026-07-07	18.150	18.590	18.710	17.620	0.100	0.540%	3.83万	0.69亿	3.150%
2026-07-06	18.450	18.490	18.900	18.000	0.030	0.160%	3.35万	0.62亿	2.750%
2026-07-03	17.850	18.460	18.770	17.850	0.570	3.190%	4.68万	0.86亿	3.850%
2026-07-02	17.440	17.890	18.100	17.440	0.340	1.940%	3.56万	0.63亿	2.920%
2026-07-01	17.180	17.550	17.620	16.510	0.670	3.970%	3.60万	0.62亿	2.950%
2026-06-30	16.610	16.880	18.000	16.300	0.260	1.560%	3.53万	0.61亿	2.900%
2026-06-29	17.200	16.620	17.440	16.180	-0.500	-2.920%	3.47万	0.57亿	2.850%
2026-06-26	16.760	17.120	17.160	16.100	0.360	2.150%	3.73万	0.62亿	3.060%
2026-06-25	16.890	16.760	17.160	16.430	0.010	0.060%	2.89万	0.48亿	2.370%
2026-06-24	17.630	16.750	17.800	16.250	-1.090	-6.110%	4.82万	0.81亿	3.960%
2026-06-23	18.680	17.840	18.680	17.590	-0.500	-2.730%	3.93万	0.71亿	3.230%
2026-06-22	17.840	18.340	19.660	17.780	0.380	2.120%	8.31万	1.56亿	6.830%
2026-06-18	16.330	17.960	17.960	15.870	1.630	9.980%	7.11万	1.23亿	5.840%
2026-06-17	16.560	16.330	16.560	16.000	-0.010	-0.060%	1.84万	0.30亿	1.510%
2026-06-16	16.190	16.340	16.490	15.870	0.180	1.110%	2.01万	0.33亿	1.650%
2026-06-15	16.480	16.160	16.740	16.070	-0.310	-1.880%	1.94万	0.32亿	1.590%
2026-06-12	16.060	16.470	16.550	15.900	0.530	3.320%	1.78万	0.29亿	1.460%
2026-06-11	16.260	15.940	16.300	15.700	-0.320	-1.970%	1.72万	0.27亿	1.410%
2026-06-10	16.600	16.260	16.660	16.000	-0.340	-2.050%	1.82万	0.30亿	1.500%
2026-06-09	16.630	16.600	17.010	16.330	0.050	0.300%	1.71万	0.29亿	1.410%
2026-06-08	16.780	16.550	17.290	16.430	-0.390	-2.300%	2.07万	0.35亿	1.700%
2026-06-05	16.650	16.940	17.200	16.650	0.290	1.740%	1.75万	0.30亿	1.440%
2026-06-04	17.070	16.650	17.190	16.360	-0.430	-2.520%	2.27万	0.38亿	1.860%
2026-06-03	17.430	17.080	17.440	16.990	-0.340	-1.950%	1.34万	0.23亿	1.100%
2026-06-02	17.930	17.420	17.930	17.320	-0.400	-2.240%	1.37万	0.24亿	1.120%
2026-06-01	17.310	17.820	17.970	17.020	0.360	2.060%	1.63万	0.29亿	1.340%
2026-05-29	17.750	17.460	17.970	17.360	-0.410	-2.290%	1.51万	0.27亿	1.240%
2026-05-28	18.030	17.870	18.080	17.640	-0.160	-0.890%	1.94万	0.35亿	1.590%
2026-05-27	18.150	18.030	18.360	17.870	-0.120	-0.660%	2.11万	0.38亿	1.730%
2026-05-26	18.510	18.150	18.680	18.080	-0.400	-2.160%	1.55万	0.28亿	1.280%
2026-05-25	18.930	18.550	19.200	18.470	-0.370	-1.960%	2.19万	0.41亿	1.800%
2026-05-22	18.850	18.920	19.400	18.600	0.060	0.320%	1.72万	0.33亿	1.410%
2026-05-21	19.200	18.860	19.700	18.860	-0.410	-2.130%	2.89万	0.56亿	2.380%
2026-05-20	19.310	19.270	19.580	19.150	-0.030	-0.160%	1.81万	0.35亿	1.480%
2026-05-19	19.150	19.300	19.970	19.100	0.240	1.260%	1.73万	0.34亿	1.420%
2026-05-18	18.700	19.060	19.200	18.610	0.190	1.010%	1.56万	0.29亿	1.280%
2026-05-15	19.110	18.870	19.250	18.700	-0.240	-1.260%	1.71万	0.32亿	1.400%
2026-05-14	19.450	19.110	19.590	18.940	-0.310	-1.600%	2.12万	0.41亿	1.740%
2026-05-13	19.470	19.420	19.850	19.410	-0.300	-1.520%	1.83万	0.36亿	1.510%
2026-05-12	19.920	19.720	20.030	19.670	-0.240	-1.200%	1.91万	0.38亿	1.570%
2026-05-11	20.380	19.960	20.390	19.850	-0.120	-0.600%	1.58万	0.32亿	1.300%
2026-05-08	19.700	20.080	20.190	19.640	0.330	1.670%	2.34万	0.47亿	1.920%
2026-05-07	19.610	19.750	20.070	19.520	0.050	0.250%	1.86万	0.37亿	1.530%
2026-05-06	20.390	19.700	20.600	19.530	-0.210	-1.050%	3.04万	0.60亿	2.500%
2026-04-30	19.670	19.910	20.000	19.520	0.270	1.370%	2.02万	0.40亿	1.660%
2026-04-29	19.400	19.640	19.690	19.210	0.160	0.820%	1.98万	0.39亿	1.630%
2026-04-28	19.380	19.480	20.050	19.190	0.210	1.090%	2.93万	0.58亿	2.410%
2026-04-27	19.110	19.270	19.360	18.850	0.110	0.570%	1.72万	0.33亿	1.410%
2026-04-24	18.670	19.160	19.400	18.410	0.310	1.640%	2.66万	0.50亿	2.180%
2026-04-23	19.020	18.850	19.140	18.700	-0.160	-0.840%	1.43万	0.27亿	1.170%
2026-04-22	19.380	19.010	19.380	18.880	-0.320	-1.660%	1.77万	0.34亿	1.450%
2026-04-21	19.780	19.330	19.780	19.240	-0.450	-2.280%	2.12万	0.41亿	1.740%
2026-04-20	18.780	19.780	19.950	18.780	0.300	1.540%	3.02万	0.59亿	2.480%
2026-04-17	19.470	19.480	19.900	19.180	-0.030	-0.150%	2.36万	0.46亿	1.940%
2026-04-16	19.290	19.510	19.620	19.120	0.230	1.190%	2.55万	0.49亿	2.090%
2026-04-15	19.670	19.280	19.990	19.170	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-14	19.400	19.650	19.740	19.390	0.280	1.446%	3.35万	0.00亿	0.000%
2026-04-13	20.920	19.370	20.920	19.080	0.000	0.000%	6.78万	0.00亿	0.000%
2026-04-10	21.550	20.970	21.680	20.960	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-09	21.550	21.500	21.840	21.250	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-08	21.460	21.720	21.740	21.240	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-07	21.010	21.150	21.290	20.590	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-03	21.720	21.340	21.980	21.000	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-02	22.000	21.720	22.230	21.500	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-01	21.980	21.960	22.170	21.720	0.000	0.000%	2.01万	0.00亿	0.000%