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
2026-05-07	11.53	11.52	0.03	0.26%	11.44	11.65	150237	17316	4.39%
2026-05-06	11.38	11.49	0.05	0.44%	11.32	11.53	187644	21500	5.48%
2026-04-30	11.31	11.44	0.13	1.15%	11.27	11.73	213576	24587	6.24%
2026-04-29	11.21	11.31	-0.02	-0.18%	11.07	11.48	172749	19563	5.05%
2026-04-28	11.60	11.33	-0.33	-2.83%	11.29	11.75	240198	27528	7.02%
2026-04-27	11.87	11.66	0.15	1.30%	11.43	11.99	406897	47366	11.89%
2026-04-24	11.80	11.51	1.14	10.99%	11.30	12.39	697015	82357	20.37%
2026-04-23	10.27	10.37	0.13	1.27%	10.06	10.59	114312	11827	3.34%
2026-04-22	10.18	10.24	0.06	0.59%	10.08	10.25	39797	4041	1.16%
2026-04-21	10.28	10.18	-0.12	-1.17%	10.13	10.38	49990	5101	1.46%
2026-04-20	10.35	10.30	-0.05	-0.48%	10.25	10.44	56158	5784	1.64%
2026-04-17	10.48	10.35	-0.18	-1.71%	10.26	10.51	61961	6399	1.81%
2026-04-16	10.39	10.53	0.11	1.06%	10.23	10.55	97394	10118	2.85%
2026-04-15	10.26	10.42	0.25	2.46%	10.16	10.51	121127	12568	3.54%
2026-04-14	10.05	10.17	0.12	1.19%	10.00	10.18	44749	4515	1.31%
2026-04-13	10.10	10.05	-0.10	-0.99%	9.99	10.14	50164	5038	1.47%
2026-04-10	10.17	10.15	-0.02	-0.20%	10.03	10.30	76406	7769	2.23%
2026-04-09	10.28	10.17	-0.18	-1.74%	10.10	10.51	96511	9929	2.82%
2026-04-08	10.40	10.35	0.02	0.19%	10.27	10.64	94119	9753	2.75%
2026-04-07	10.08	10.33	0.27	2.68%	9.89	10.39	91155	9333	2.66%
2026-04-03	10.31	10.06	-0.36	-3.45%	10.06	10.43	99262	10116	2.90%
2026-04-02	10.21	10.42	0.15	1.46%	10.18	10.53	135359	14076	3.96%
2026-04-01	10.04	10.27	0.37	3.74%	9.92	10.27	100892	10260	2.95%
2026-03-31	9.91	9.90	-0.06	-0.60%	9.90	10.13	59283	5933	1.73%
2026-03-30	9.83	9.96	0.04	0.40%	9.76	10.08	70332	7006	2.06%
2026-03-27	9.40	9.92	0.43	4.53%	9.32	9.93	79122	7708	2.31%
2026-03-26	9.51	9.49	-0.06	-0.63%	9.44	9.75	45089	4315	1.32%
2026-03-25	9.55	9.55	0.01	0.10%	9.48	9.61	48595	4641	1.42%
2026-03-24	9.31	9.54	0.47	5.18%	9.24	9.58	80389	7570	2.35%
2026-03-23	9.61	9.07	-0.68	-6.97%	9.01	9.61	82960	7737	2.42%
2026-03-20	10.07	9.75	-0.30	-2.99%	9.74	10.17	55577	5508	1.62%
2026-03-19	10.20	10.05	-0.22	-2.14%	10.02	10.26	43272	4378	1.26%
2026-03-18	10.14	10.27	0.10	0.98%	10.09	10.28	34010	3461	0.99%
2026-03-17	10.26	10.17	-0.13	-1.26%	10.16	10.38	38697	3978	1.13%
2026-03-16	10.17	10.30	0.10	0.98%	10.15	10.30	37383	3823	1.09%
2026-03-13	10.17	10.20	0.05	0.49%	10.12	10.31	42026	4295	1.23%
2026-03-12	10.35	10.15	-0.19	-1.84%	10.13	10.40	93743	9582	2.74%
2026-03-11	10.40	10.34	-0.08	-0.77%	10.27	10.46	40082	4146	1.17%
2026-03-10	10.35	10.42	0.12	1.17%	10.33	10.45	40309	4188	1.18%
2026-03-09	10.25	10.30	-0.03	-0.29%	10.20	10.37	47705	4916	1.39%
2026-03-06	10.04	10.33	0.23	2.28%	10.03	10.34	56858	5838	1.66%
2026-03-05	10.03	10.10	0.21	2.12%	9.98	10.19	62841	6346	1.84%
2026-03-04	9.98	9.89	-0.14	-1.40%	9.86	10.05	57097	5678	1.67%
2026-03-03	10.30	10.03	-0.24	-2.34%	10.03	10.41	76187	7771	2.23%
2026-03-02	10.60	10.27	-0.50	-4.64%	10.25	10.64	92193	9571	2.69%
2026-02-27	10.71	10.77	0.07	0.65%	10.69	10.79	42128	4523	1.23%
2026-02-26	10.83	10.70	-0.13	-1.20%	10.67	10.86	48849	5244	1.43%
2026-02-25	10.78	10.83	0.06	0.56%	10.70	10.85	50964	5513	1.49%
2026-02-24	10.63	10.77	0.25	2.38%	10.55	10.79	57410	6140	1.68%
2026-02-13	10.62	10.52	-0.12	-1.13%	10.52	10.70	48175	5120	1.41%
2026-02-12	10.81	10.64	-0.18	-1.66%	10.63	10.82	55213	5909	1.61%
2026-02-11	10.96	10.82	-0.14	-1.28%	10.81	10.96	61697	6711	1.80%
2026-02-10	10.92	10.96	0.04	0.37%	10.85	11.04	71363	7820	2.09%
2026-02-09	10.82	10.92	0.11	1.02%	10.79	10.92	70558	7665	2.06%
2026-02-06	10.80	10.81	0.09	0.84%	10.78	10.97	96752	10526	2.83%
2026-02-05	10.76	10.72	-0.07	-0.65%	10.72	10.87	57797	6239	1.69%
2026-02-04	10.60	10.79	0.13	1.22%	10.55	10.80	70867	7567	2.07%
2026-02-03	10.60	10.66	0.10	0.95%	10.52	10.66	62574	6627	1.83%
2026-02-02	10.62	10.56	-0.15	-1.40%	10.54	10.78	72874	7777	2.13%
2026-01-30	10.83	10.71	-0.13	-1.20%	10.61	11.01	106442	11449	3.11%
2026-01-29	10.89	10.84	0.02	0.18%	10.68	11.01	105890	11520	3.10%
2026-01-28	11.29	10.82	-0.38	-3.39%	10.80	11.29	155968	17044	4.56%