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
2025-04-03	20.61	20.94	-0.86	-3.94%	20.52	23.22	877568	190591	23.61%
2025-04-02	20.32	21.80	1.75	8.73%	19.65	22.38	712367	149348	19.16%
2025-04-01	19.54	20.05	0.64	3.30%	19.19	21.55	583161	118675	15.69%
2025-03-31	19.59	19.41	-0.38	-1.92%	18.88	20.45	453453	88797	12.20%
2025-03-28	19.85	19.79	-0.16	-0.80%	19.71	21.28	628381	129334	16.99%
2025-03-27	21.01	19.95	-1.53	-7.12%	19.68	21.42	669461	135699	18.10%
2025-03-26	22.50	21.48	-0.28	-1.29%	21.00	22.98	839571	183323	22.70%
2025-03-25	18.75	21.76	3.63	20.02%	18.65	21.76	759682	156043	20.54%
2025-03-24	18.60	18.13	-0.35	-1.89%	17.60	19.29	483582	89143	13.07%
2025-03-21	18.60	18.48	0.02	0.11%	17.88	19.11	521864	96493	14.11%
2025-03-20	19.98	18.46	-1.24	-6.29%	18.25	20.17	635093	118728	17.17%
2025-03-19	20.01	19.70	-0.37	-1.84%	19.68	21.50	742626	151189	20.08%
2025-03-18	21.00	20.07	-1.12	-5.29%	19.81	21.00	808827	163628	21.87%
2025-03-17	18.50	21.19	2.19	11.53%	17.91	21.30	921874	179578	24.92%
2025-03-14	18.10	19.00	0.90	4.97%	17.60	19.66	813180	152943	21.98%
2025-03-13	18.00	18.10	0.82	4.75%	17.38	18.99	862052	155406	23.31%
2025-03-12	15.45	17.28	2.88	20.00%	15.40	17.28	833483	140076	22.53%
2025-03-11	14.38	14.40	-0.30	-2.04%	14.02	14.53	272179	38793	7.36%
2025-03-10	13.74	14.70	1.36	10.19%	13.67	15.00	431504	62236	11.67%
2025-03-07	13.48	13.34	-0.21	-1.55%	13.27	13.55	88986	11929	2.41%
2025-03-06	13.47	13.55	0.10	0.74%	13.31	13.55	112544	15145	3.04%
2025-03-05	13.65	13.45	-0.29	-2.11%	13.33	13.72	133752	17991	3.62%
2025-03-04	13.19	13.74	0.68	5.21%	13.11	13.85	235510	32082	6.37%
2025-03-03	12.94	13.06	0.15	1.16%	12.93	13.34	102405	13482	2.77%
2025-02-28	13.40	12.91	-0.56	-4.16%	12.86	13.49	116385	15283	3.15%
2025-02-27	13.50	13.47	0.00	0.00%	13.24	13.51	89361	11960	2.42%
2025-02-26	13.34	13.47	0.13	0.97%	13.22	13.50	102248	13657	2.76%
2025-02-25	13.23	13.34	-0.04	-0.30%	13.15	13.59	90016	12011	2.43%
2025-02-24	13.36	13.38	-0.01	-0.07%	13.16	13.55	109625	14586	2.96%
2025-02-21	13.55	13.39	-0.06	-0.45%	13.19	13.68	129484	17275	3.50%
2025-02-20	13.08	13.45	0.42	3.22%	13.04	13.50	177232	23733	4.79%
2025-02-19	12.73	13.03	0.25	1.96%	12.65	13.14	99703	12910	2.70%
2025-02-18	13.19	12.78	-0.37	-2.81%	12.72	13.22	96476	12506	2.61%
2025-02-17	13.23	13.15	0.04	0.31%	13.00	13.38	146359	19318	3.96%
2025-02-14	13.06	13.26	0.18	1.38%	13.04	13.45	135587	17996	3.67%
2025-02-13	13.13	13.08	-0.04	-0.30%	13.07	13.37	112208	14832	3.03%
2025-02-12	13.04	13.12	0.00	0.00%	12.96	13.18	88873	11607	2.40%
2025-02-11	13.30	13.12	-0.17	-1.28%	13.05	13.33	106180	13952	2.87%
2025-02-10	13.28	13.29	0.01	0.08%	13.13	13.33	111254	14733	3.01%
2025-02-07	12.85	13.28	0.43	3.35%	12.82	13.42	188385	24909	5.09%
2025-02-06	13.00	12.85	-0.15	-1.15%	12.71	13.05	142175	18220	3.84%
2025-02-05	12.83	13.00	0.27	2.12%	12.74	13.05	97516	12601	2.64%
2025-01-27	13.50	12.73	-0.49	-3.71%	12.71	13.58	152902	19978	4.13%
2025-01-24	13.21	13.22	-0.10	-0.75%	13.06	13.43	151312	20000	4.09%
2025-01-23	13.24	13.32	0.20	1.52%	12.98	13.89	261555	34929	7.07%
2025-01-22	12.82	13.12	0.17	1.31%	12.69	13.29	152833	19898	4.13%
2025-01-21	13.17	12.95	-0.28	-2.12%	12.72	13.40	174324	22605	4.71%
2025-01-20	12.35	13.23	0.64	5.08%	12.30	13.48	273982	35968	7.41%
2025-01-17	11.60	12.59	1.07	9.29%	11.52	13.10	263840	32795	7.13%
2025-01-16	11.55	11.52	-0.03	-0.26%	11.45	11.69	46343	5367	1.25%
2025-01-15	11.65	11.55	-0.17	-1.45%	11.47	11.70	42700	4938	1.15%
2025-01-14	11.43	11.72	0.29	2.54%	11.41	11.75	55054	6395	1.49%
2025-01-13	11.35	11.43	-0.02	-0.17%	11.09	11.46	49240	5556	1.33%
2025-01-10	11.84	11.45	-0.46	-3.86%	11.45	11.91	77447	9016	2.09%
2025-01-09	12.06	11.91	-0.35	-2.85%	11.84	12.13	92419	11065	2.50%
2025-01-08	11.95	12.26	0.20	1.66%	11.90	12.58	138671	17106	3.75%
2025-01-07	12.52	12.06	-0.21	-1.71%	11.76	12.55	112469	13511	3.04%
2025-01-06	11.83	12.27	0.68	5.87%	11.71	12.30	127954	15423	3.46%
2025-01-03	11.75	11.59	-0.06	-0.52%	11.55	12.08	71928	8493	1.94%
2025-01-02	11.98	11.65	-0.35	-2.92%	11.62	12.15	47910	5698	1.30%
2024-12-31	12.28	12.00	-0.31	-2.52%	11.97	12.36	55572	6751	1.50%
2024-12-30	12.49	12.31	-0.23	-1.83%	12.28	12.50	56814	7023	1.54%
2024-12-27	12.38	12.54	0.16	1.29%	12.30	12.63	57489	7187	1.55%
2024-12-26	12.45	12.38	-0.12	-0.96%	12.34	12.55	56092	6986	1.52%