金城医药 (300233) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	12.57	12.66	0.01	0.08%	12.57	13.03	97984	12509	2.65%
2026-06-17	12.16	12.65	0.40	3.27%	12.08	12.77	106738	13377	2.89%
2026-06-16	12.45	12.25	-0.21	-1.69%	12.08	12.45	62984	7687	1.70%
2026-06-15	12.51	12.46	-0.04	-0.32%	12.33	12.65	58801	7319	1.59%
2026-06-12	12.02	12.50	0.53	4.43%	11.84	12.72	90643	11204	2.45%
2026-06-11	12.01	11.97	-0.13	-1.07%	11.77	12.14	55943	6661	1.51%
2026-06-10	12.04	12.10	-0.08	-0.66%	11.97	12.28	60462	7302	1.63%
2026-06-09	12.32	12.18	-0.13	-1.06%	12.05	12.42	65863	8007	1.78%
2026-06-08	12.31	12.31	-0.35	-2.76%	12.20	12.81	73723	9181	1.99%
2026-06-05	12.58	12.66	0.14	1.12%	12.50	12.89	60139	7615	1.63%
2026-06-04	12.94	12.52	-0.40	-3.10%	12.42	12.95	72776	9159	1.97%
2026-06-03	13.16	12.92	-0.23	-1.75%	12.85	13.18	52865	6865	1.43%
2026-06-02	13.35	13.15	-0.29	-2.16%	13.08	13.46	59092	7792	1.60%
2026-06-01	13.14	13.44	0.30	2.28%	13.08	13.47	71685	9543	1.94%
2026-05-29	12.94	13.14	0.12	0.92%	12.91	13.36	83857	11014	2.27%
2026-05-28	13.31	13.02	-0.29	-2.18%	12.77	13.31	89343	11603	2.42%
2026-05-27	13.67	13.31	-0.35	-2.56%	13.09	13.68	90290	12039	2.44%
2026-05-26	13.99	13.66	-0.33	-2.36%	13.55	14.03	71814	9855	1.94%
2026-05-25	14.50	13.99	-0.41	-2.85%	13.90	14.50	76844	10812	2.08%
2026-05-22	14.67	14.40	-0.18	-1.23%	14.20	14.76	87744	12585	2.37%
2026-05-21	15.15	14.58	-0.34	-2.28%	14.49	15.62	111857	16977	3.02%
2026-05-20	15.00	14.92	-0.14	-0.93%	14.77	15.07	53078	7909	1.44%
2026-05-19	15.32	15.06	-0.30	-1.95%	14.96	15.65	92185	14009	2.49%
2026-05-18	15.80	15.36	-0.54	-3.40%	15.14	15.81	97591	14980	2.64%
2026-05-15	15.46	15.90	0.50	3.25%	15.45	16.19	113740	18092	3.08%
2026-05-14	16.09	15.55	-0.54	-3.36%	15.53	16.15	81193	12754	2.20%
2026-05-13	16.00	16.09	0.12	0.75%	15.91	16.32	92449	14923	2.50%
2026-05-12	16.25	15.97	-0.28	-1.72%	15.89	16.30	84398	13529	2.28%
2026-05-11	16.20	16.25	0.04	0.25%	16.06	16.31	98170	15922	2.65%
2026-05-08	16.03	16.21	0.11	0.68%	15.88	16.37	93827	15146	2.54%
2026-05-07	15.81	16.10	0.17	1.07%	15.80	16.18	77709	12477	2.10%
2026-05-06	15.51	15.93	0.41	2.64%	15.45	16.10	113443	17891	3.07%
2026-04-30	15.61	15.52	-0.12	-0.77%	15.38	15.74	83075	12910	2.25%
2026-04-29	15.63	15.64	-0.09	-0.57%	15.51	15.90	90139	14172	2.44%
2026-04-28	15.87	15.73	-0.16	-1.01%	15.65	16.07	84253	13369	2.28%
2026-04-27	15.60	15.89	0.23	1.47%	15.50	16.00	105836	16808	2.86%
2026-04-24	16.05	15.66	-0.40	-2.49%	15.46	16.14	147646	23113	3.99%
2026-04-23	16.01	16.06	0.04	0.25%	15.93	16.30	115005	18583	3.11%
2026-04-22	15.98	16.02	-0.06	-0.37%	15.85	16.11	84871	13550	2.29%
2026-04-21	15.92	16.08	0.14	0.88%	15.84	16.48	123024	19900	3.33%
2026-04-20	15.70	15.94	0.14	0.89%	15.61	16.36	148137	23662	4.01%
2026-04-17	15.75	15.80	-0.03	-0.19%	15.59	15.95	118397	18687	3.20%
2026-04-16	15.57	15.83	0.23	1.47%	15.51	15.95	148831	23511	4.02%
2026-04-15	15.90	15.60	-0.20	-1.27%	15.50	15.90	141969	22202	3.84%
2026-04-14	15.68	15.80	0.42	2.73%	15.46	15.80	152995	23960	4.14%
2026-04-13	15.34	15.38	-0.04	-0.26%	15.23	15.80	145477	22423	3.93%
2026-04-10	15.59	15.42	-0.09	-0.58%	15.37	15.98	269937	42137	7.30%
2026-04-09	15.98	15.51	0.71	4.80%	15.46	16.50	390099	62397	10.55%
2026-04-08	14.75	14.80	0.30	2.07%	14.52	14.90	78944	11604	2.13%
2026-04-07	14.63	14.50	-0.25	-1.69%	14.43	14.87	84496	12334	2.28%
2026-04-03	14.75	14.75	-0.15	-1.01%	14.50	14.96	119874	17630	3.24%
2026-04-02	14.54	14.90	0.41	2.83%	14.51	15.40	177125	26555	4.79%
2026-04-01	14.10	14.49	0.58	4.17%	13.94	14.49	110510	15795	2.99%
2026-03-31	13.93	13.91	-0.03	-0.22%	13.75	14.20	82222	11518	2.22%
2026-03-30	13.99	13.94	-0.26	-1.83%	13.90	14.26	58212	8157	1.57%
2026-03-27	13.68	14.20	0.35	2.53%	13.57	14.21	68299	9560	1.84%
2026-03-26	13.98	13.85	-0.18	-1.28%	13.81	14.25	53279	7454	1.43%
2026-03-25	14.11	14.03	-0.08	-0.57%	13.85	14.29	66073	9307	1.78%
2026-03-24	14.32	14.11	0.07	0.50%	13.84	14.45	59101	8315	1.59%
2026-03-23	13.80	14.04	-0.05	-0.35%	13.45	14.42	112002	15652	3.01%
2026-03-20	14.62	14.09	-0.41	-2.83%	14.05	14.69	51981	7421	1.40%
2026-03-19	14.80	14.50	-0.48	-3.20%	14.46	14.95	52923	7748	1.42%
2026-03-18	14.90	14.98	0.11	0.74%	14.82	15.05	45374	6773	1.22%
2026-03-17	15.18	14.87	-0.21	-1.39%	14.86	15.30	61330	9265	1.65%
2026-03-16	15.20	15.08	-0.14	-0.92%	14.96	15.25	53898	8130	1.45%