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
2026-05-06	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%
2026-03-13	15.19	15.22	0.04	0.26%	15.10	15.50	83918	12847	2.26%
2026-03-12	14.98	15.18	0.20	1.34%	14.95	15.23	59391	8981	1.60%
2026-03-11	15.18	14.98	-0.20	-1.32%	14.88	15.18	55260	8266	1.49%
2026-03-10	14.95	15.18	0.28	1.88%	14.95	15.38	67285	10217	1.81%
2026-03-09	14.85	14.90	-0.24	-1.59%	14.65	15.00	64779	9605	1.74%
2026-03-06	14.75	15.14	0.30	2.02%	14.71	15.17	76919	11539	2.07%
2026-03-05	14.70	14.84	0.34	2.34%	14.62	15.05	77902	11568	2.10%
2026-03-04	14.51	14.50	-0.16	-1.09%	14.32	14.71	62790	9115	1.69%
2026-03-03	15.67	14.66	-1.00	-6.39%	14.65	15.73	129377	19498	3.48%
2026-03-02	15.10	15.66	0.38	2.49%	14.90	15.90	158708	24829	4.27%
2026-02-27	15.13	15.28	0.04	0.26%	15.09	15.29	41142	6256	1.11%
2026-02-26	15.34	15.24	-0.11	-0.72%	15.18	15.52	48225	7399	1.30%
2026-02-25	15.13	15.35	0.19	1.25%	15.09	15.37	39757	6085	1.07%
2026-02-24	15.28	15.16	0.04	0.26%	15.09	15.29	34221	5184	0.92%
2026-02-13	15.23	15.12	-0.17	-1.11%	15.08	15.34	39423	5994	1.06%
2026-02-12	15.54	15.29	-0.24	-1.55%	15.25	15.61	44534	6847	1.20%
2026-02-11	15.52	15.53	0.05	0.32%	15.47	15.70	44158	6878	1.19%
2026-02-10	15.35	15.48	0.12	0.78%	15.25	15.58	45633	7055	1.23%
2026-02-09	15.41	15.36	0.06	0.39%	15.28	15.45	45601	7001	1.23%
2026-02-06	15.17	15.30	0.11	0.72%	15.10	15.43	56730	8696	1.53%
2026-02-05	15.11	15.19	-0.01	-0.07%	15.11	15.36	40786	6211	1.10%
2026-02-04	15.12	15.20	0.06	0.40%	14.94	15.24	53148	8023	1.43%
2026-02-03	14.92	15.14	0.39	2.64%	14.78	15.25	59338	8882	1.60%
2026-02-02	15.30	14.75	-0.62	-4.03%	14.75	15.30	73466	11073	1.98%
2026-01-30	15.63	15.37	-0.36	-2.29%	15.31	15.78	73312	11357	1.97%
2026-01-29	15.43	15.73	0.19	1.22%	15.25	15.76	72967	11319	1.96%
2026-01-28	15.89	15.54	-0.41	-2.57%	15.45	15.89	91382	14276	2.46%
2026-01-27	16.06	15.95	-0.30	-1.85%	15.55	16.08	133798	21192	3.60%