金石亚药 (300434) - 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
2026-09-16	10.22	10.41	0.13	1.26%	10.17	10.47	73500	7630	2.14%
2026-09-15	10.33	10.28	-0.17	-1.63%	10.26	10.43	82224	8493	2.39%
2026-09-14	10.08	10.45	0.34	3.36%	10.05	10.53	115586	11954	3.37%
2026-09-11	10.33	10.11	-0.30	-2.88%	9.94	10.34	113143	11400	3.30%
2026-09-10	10.82	10.41	-0.47	-4.32%	10.38	10.86	124434	13052	3.62%
2026-09-09	11.11	10.88	-0.28	-2.51%	10.75	11.13	151034	16523	4.40%
2026-09-08	11.10	11.16	0.04	0.36%	10.92	11.22	187355	20785	5.46%
2026-09-07	11.00	11.12	0.13	1.18%	10.99	11.17	88230	9783	2.57%
2026-09-04	11.20	10.99	-0.13	-1.17%	10.89	11.31	114634	12750	3.34%
2026-09-03	11.40	11.12	-0.25	-2.20%	10.93	11.45	128306	14265	3.74%
2026-09-02	11.31	11.37	0.06	0.53%	11.10	11.50	138234	15650	4.03%
2026-09-01	11.12	11.31	0.24	2.17%	11.00	11.39	136028	15299	3.96%
2026-08-31	11.30	11.07	-0.41	-3.57%	11.02	11.32	118836	13206	3.46%
2026-08-28	11.67	11.48	-0.29	-2.46%	11.39	11.69	147820	16971	4.31%
2026-08-27	11.64	11.77	0.07	0.60%	11.62	12.00	172025	20313	5.01%
2026-08-26	11.96	11.70	-0.37	-3.07%	11.57	12.25	201427	23781	5.87%
2026-08-25	11.20	12.07	0.80	7.10%	10.99	12.18	226353	26413	6.62%
2026-08-24	11.84	11.27	-0.57	-4.81%	11.18	11.95	182807	20877	5.34%
2026-08-21	12.20	11.84	-0.58	-4.67%	11.75	12.27	290958	34806	8.50%
2026-08-20	12.66	12.42	0.22	1.80%	12.25	12.81	329600	41409	9.63%
2026-08-19	12.50	12.20	-0.48	-3.79%	12.11	12.68	262367	32461	7.67%
2026-08-18	12.48	12.68	0.21	1.68%	12.32	12.93	343626	43598	10.04%
2026-08-17	12.75	12.47	-0.31	-2.43%	12.08	12.75	281729	34939	8.23%
2026-08-14	12.85	12.78	-0.08	-0.62%	12.50	13.13	362578	46477	10.60%
2026-08-13	11.88	12.86	0.94	7.89%	11.65	13.51	494075	62356	14.44%
2026-08-12	11.69	11.92	0.15	1.27%	11.56	12.04	215635	25692	6.30%
2026-08-11	11.44	11.77	0.17	1.47%	11.36	12.05	272388	32118	7.96%
2026-08-10	11.41	11.60	0.15	1.31%	11.41	11.80	300733	34725	8.79%
2026-08-07	10.43	11.45	0.93	8.84%	10.43	11.46	346466	38216	10.13%
2026-08-06	10.61	10.52	-0.09	-0.85%	10.41	10.72	136939	14393	4.00%
2026-08-05	10.34	10.61	0.21	2.02%	10.28	10.67	171841	18101	5.02%
2026-08-04	10.01	10.40	0.45	4.52%	10.01	10.53	204746	21229	5.98%
2026-08-03	9.78	9.95	0.06	0.61%	9.78	10.00	98050	9707	2.87%
2026-07-31	9.72	9.89	0.33	3.45%	9.66	9.97	141619	13995	4.14%
2026-07-30	9.99	9.56	-0.54	-5.35%	9.55	10.19	185470	18229	5.42%
2026-07-29	10.25	10.10	-0.04	-0.39%	9.99	10.30	154372	15624	4.51%
2026-07-28	10.28	10.14	-0.25	-2.41%	10.07	10.60	145900	15061	4.26%
2026-07-27	9.93	10.39	0.47	4.74%	9.84	10.48	174768	17947	5.11%
2026-07-24	10.29	9.92	-0.47	-4.52%	9.91	10.39	144447	14597	4.22%
2026-07-23	10.30	10.39	0.01	0.10%	10.06	10.50	191183	19647	5.59%
2026-07-22	10.44	10.38	-0.23	-2.17%	10.34	10.99	263697	28092	7.71%
2026-07-21	10.39	10.61	0.01	0.09%	9.57	10.68	420144	42486	12.28%
2026-07-20	10.93	10.60	-0.31	-2.84%	10.40	11.10	334450	36007	9.78%
2026-07-17	11.71	10.91	-0.90	-7.62%	10.91	11.89	426509	47761	12.47%
2026-07-16	12.09	11.81	-0.63	-5.06%	11.47	12.29	448222	53313	13.10%
2026-07-15	11.40	12.44	0.59	4.98%	11.30	13.21	621540	76118	18.17%
2026-07-14	11.95	11.85	-0.09	-0.75%	11.10	12.09	372234	43649	10.88%
2026-07-13	11.70	11.94	-0.02	-0.17%	11.36	12.19	409985	48300	11.98%
2026-07-10	11.40	11.96	0.48	4.18%	11.18	12.26	417892	49002	12.21%
2026-07-09	11.13	11.48	0.25	2.23%	10.95	11.71	233462	26551	6.82%
2026-07-08	11.21	11.23	-0.04	-0.35%	11.01	11.56	243372	27416	7.11%
2026-07-07	11.46	11.27	-0.30	-2.59%	11.25	11.69	246519	28072	7.21%
2026-07-06	11.24	11.57	0.16	1.40%	11.13	12.46	430505	50456	12.58%
2026-07-03	11.40	11.41	0.14	1.24%	11.09	11.65	253302	28761	7.40%
2026-07-02	11.50	11.27	-0.25	-2.17%	11.20	11.75	345271	39376	10.09%
2026-07-01	11.06	11.52	0.29	2.58%	10.80	11.57	484236	54360	14.15%
2026-06-30	10.71	11.23	0.42	3.89%	10.55	11.45	577682	64119	16.89%
2026-06-29	9.05	10.81	1.80	19.98%	8.83	10.81	387905	39068	11.34%
2026-06-26	9.48	9.01	-0.55	-5.75%	8.97	9.60	146324	13393	4.28%
2026-06-25	9.69	9.56	-0.20	-2.05%	9.27	9.74	159550	15136	4.66%
2026-06-24	9.90	9.76	-0.23	-2.30%	9.60	10.07	235953	23097	6.90%
2026-06-23	8.94	9.99	1.03	11.50%	8.91	10.17	330215	32405	9.65%
2026-06-22	9.00	8.96	-0.03	-0.33%	8.58	9.02	108816	9530	3.18%
2026-06-18	8.85	8.99	0.06	0.67%	8.77	9.06	79748	7137	2.33%
2026-06-17	9.06	8.93	-0.13	-1.43%	8.85	9.10	70630	6297	2.06%
2026-06-16	9.23	9.14	-0.11	-1.19%	9.07	9.28	56718	5183	1.66%
2026-06-15	9.23	9.25	0.06	0.65%	9.12	9.37	71369	6591	2.09%
2026-06-12	8.95	9.19	0.28	3.14%	8.82	9.21	85731	7784	2.51%
2026-06-11	9.00	8.91	-0.15	-1.66%	8.77	9.02	75195	6674	2.20%
2026-06-10	9.01	9.06	-0.04	-0.44%	8.90	9.10	63288	5688	1.85%
2026-06-09	9.13	9.10	0.03	0.33%	8.96	9.21	64710	5874	1.89%