美康生物 (300439) - 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
2025-09-16	10.75	10.82	0.07	0.65%	10.64	10.82	40010	4297	1.37%
2025-09-15	10.87	10.75	-0.09	-0.83%	10.73	10.88	33662	3628	1.15%
2025-09-12	10.90	10.84	-0.06	-0.55%	10.77	10.92	45145	4896	1.54%
2025-09-11	10.74	10.90	0.12	1.11%	10.56	10.91	46172	4961	1.58%
2025-09-10	10.74	10.78	0.06	0.56%	10.69	10.80	38351	4124	1.31%
2025-09-09	10.89	10.72	-0.19	-1.74%	10.68	10.94	51059	5506	1.75%
2025-09-08	10.71	10.91	0.21	1.96%	10.67	10.94	60043	6517	2.05%
2025-09-05	10.67	10.70	0.05	0.47%	10.53	10.71	52319	5567	1.79%
2025-09-04	10.62	10.65	0.05	0.47%	10.52	10.79	55727	5954	1.91%
2025-09-03	10.81	10.60	-0.20	-1.85%	10.56	10.89	70781	7613	2.42%
2025-09-02	11.01	10.80	-0.20	-1.82%	10.68	11.02	61014	6585	2.09%
2025-09-01	10.88	11.00	0.07	0.64%	10.84	11.08	56835	6241	1.94%
2025-08-29	10.90	10.93	-0.06	-0.55%	10.82	11.05	74179	8091	2.53%
2025-08-28	11.07	10.99	-0.08	-0.72%	10.66	11.23	91636	10019	3.13%
2025-08-27	11.57	11.07	-0.52	-4.49%	11.06	11.65	105648	11966	3.61%
2025-08-26	11.50	11.59	0.08	0.70%	11.42	11.68	61616	7141	2.10%
2025-08-25	11.51	11.51	-0.01	-0.09%	11.43	11.64	67101	7723	2.29%
2025-08-22	11.55	11.52	-0.04	-0.35%	11.37	11.57	64148	7353	2.19%
2025-08-21	11.67	11.56	-0.10	-0.86%	11.50	11.75	51359	5963	1.75%
2025-08-20	11.76	11.66	-0.11	-0.93%	11.51	11.77	63856	7417	2.18%
2025-08-19	11.68	11.77	0.09	0.77%	11.60	11.85	65846	7746	2.25%
2025-08-18	11.65	11.68	0.08	0.69%	11.62	11.90	73681	8642	2.52%
2025-08-15	11.39	11.60	0.20	1.75%	11.36	11.60	53785	6200	1.84%
2025-08-14	11.72	11.40	-0.33	-2.81%	11.40	11.75	85474	9863	2.92%
2025-08-13	11.89	11.73	-0.14	-1.18%	11.63	11.90	79477	9325	2.71%
2025-08-12	11.82	11.87	0.05	0.42%	11.79	12.20	103855	12434	3.55%
2025-08-11	11.68	11.82	0.04	0.34%	11.66	11.84	70307	8250	2.40%
2025-08-08	11.75	11.78	0.04	0.34%	11.60	11.97	81476	9615	2.78%
2025-08-07	11.66	11.74	0.11	0.95%	11.65	11.96	88223	10393	3.01%
2025-08-06	11.76	11.63	-0.12	-1.02%	11.55	11.82	68664	7983	2.35%
2025-08-05	11.82	11.75	-0.09	-0.76%	11.70	11.95	72380	8522	2.47%
2025-08-04	11.58	11.84	0.17	1.46%	11.41	11.84	92207	10722	3.15%
2025-08-01	11.40	11.67	0.26	2.28%	11.40	11.80	110547	12876	3.78%
2025-07-31	11.47	11.41	-0.08	-0.70%	11.37	11.67	87541	10080	2.99%
2025-07-30	11.55	11.49	-0.06	-0.52%	11.39	11.68	90755	10474	3.10%
2025-07-29	11.43	11.55	0.16	1.40%	11.24	11.60	77424	8847	2.64%
2025-07-28	11.35	11.39	0.04	0.35%	11.30	11.55	54136	6167	1.85%
2025-07-25	11.28	11.35	0.07	0.62%	11.24	11.54	74453	8488	2.54%
2025-07-24	11.12	11.28	0.20	1.81%	11.09	11.33	77639	8710	2.65%
2025-07-23	11.17	11.08	-0.08	-0.72%	11.05	11.24	53806	6005	1.84%
2025-07-22	11.16	11.16	0.01	0.09%	11.05	11.20	50263	5596	1.72%
2025-07-21	11.15	11.15	-0.01	-0.09%	11.09	11.21	43672	4866	1.49%
2025-07-18	11.08	11.16	0.04	0.36%	10.97	11.17	49922	5521	1.71%
2025-07-17	11.04	11.12	0.06	0.54%	11.02	11.15	56169	6232	1.92%
2025-07-16	10.81	11.06	0.21	1.94%	10.79	11.09	65470	7192	2.24%
2025-07-15	10.96	10.85	-0.18	-1.63%	10.70	11.04	71497	7742	2.44%
2025-07-14	10.86	11.03	0.17	1.57%	10.80	11.12	66961	7365	2.29%
2025-07-11	10.84	10.86	0.02	0.18%	10.76	10.89	43841	4753	1.50%
2025-07-10	10.84	10.84	0.04	0.37%	10.75	10.92	48459	5256	1.66%
2025-07-09	10.87	10.80	-0.03	-0.28%	10.69	10.93	68546	7405	2.34%
2025-07-08	10.62	10.83	0.24	2.27%	10.56	11.12	97730	10583	3.34%
2025-07-07	10.55	10.59	0.03	0.28%	10.55	10.71	31811	3375	1.09%
2025-07-04	10.69	10.56	-0.10	-0.94%	10.56	10.71	33826	3594	1.16%
2025-07-03	10.57	10.66	0.09	0.85%	10.54	10.68	42010	4470	1.43%
2025-07-02	10.60	10.57	-0.03	-0.28%	10.45	10.62	43743	4604	1.49%
2025-07-01	10.52	10.60	0.11	1.05%	10.48	10.63	56362	5960	1.93%
2025-06-30	10.38	10.49	0.13	1.25%	10.34	10.51	43485	4546	1.49%
2025-06-27	10.33	10.36	0.03	0.29%	10.33	10.47	30615	3181	1.05%
2025-06-26	10.44	10.33	-0.11	-1.05%	10.29	10.45	34423	3564	1.18%
2025-06-25	10.44	10.44	0.00	0.00%	10.34	10.49	31887	3317	1.09%
2025-06-24	10.29	10.44	0.20	1.95%	10.21	10.46	43075	4478	1.47%
2025-06-23	9.98	10.24	0.28	2.81%	9.93	10.25	45556	4617	1.56%
2025-06-20	10.11	10.09	-0.01	-0.10%	10.05	10.16	26872	2713	0.92%
2025-06-19	10.32	10.10	-0.22	-2.13%	10.05	10.32	44734	4538	1.53%
2025-06-18	10.54	10.32	-0.22	-2.09%	10.29	10.54	43626	4522	1.49%
2025-06-17	10.40	10.54	0.20	1.93%	10.40	10.71	71764	7583	2.45%
2025-06-16	10.31	10.34	0.00	0.00%	10.30	10.47	32511	3372	1.11%
2025-06-13	10.58	10.34	-0.25	-2.36%	10.34	10.66	42808	4468	1.46%
2025-06-12	10.55	10.59	0.03	0.28%	10.46	10.59	31898	3362	1.09%
2025-06-11	10.63	10.56	-0.03	-0.28%	10.53	10.67	37811	4000	1.29%
2025-06-10	10.62	10.59	-0.06	-0.56%	10.47	10.72	61710	6545	2.11%
2025-06-09	10.36	10.65	0.30	2.90%	10.36	10.67	58601	6186	2.00%