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
2025-10-31	10.19	10.42	0.23	2.26%	10.19	10.46	57985	5996	1.98%
2025-10-30	10.25	10.19	-0.07	-0.68%	10.18	10.29	36050	3686	1.23%
2025-10-29	10.45	10.26	-0.25	-2.38%	10.22	10.52	61892	6371	2.12%
2025-10-28	10.48	10.51	0.02	0.19%	10.42	10.55	36469	3832	1.25%
2025-10-27	10.44	10.49	0.07	0.67%	10.38	10.55	40581	4238	1.39%
2025-10-24	10.53	10.42	-0.09	-0.86%	10.41	10.54	34260	3581	1.17%
2025-10-23	10.46	10.51	0.04	0.38%	10.36	10.52	31477	3280	1.08%
2025-10-22	10.44	10.47	0.03	0.29%	10.41	10.55	32054	3360	1.10%
2025-10-21	10.36	10.44	0.07	0.68%	10.31	10.44	41698	4333	1.43%
2025-10-20	10.19	10.37	0.18	1.77%	10.16	10.39	36624	3758	1.25%
2025-10-17	10.31	10.19	-0.12	-1.16%	10.15	10.38	37589	3865	1.29%
2025-10-16	10.36	10.31	-0.06	-0.58%	10.27	10.41	30364	3138	1.04%
2025-10-15	10.20	10.37	0.17	1.67%	10.20	10.39	36588	3777	1.25%
2025-10-14	10.38	10.20	-0.06	-0.58%	10.16	10.40	45582	4688	1.56%
2025-10-13	10.15	10.26	-0.10	-0.97%	9.95	10.28	46611	4738	1.59%
2025-10-10	10.26	10.36	0.07	0.68%	10.23	10.41	38363	3970	1.31%
2025-10-09	10.36	10.29	-0.02	-0.19%	10.20	10.40	38023	3907	1.30%
2025-09-30	10.31	10.31	0.01	0.10%	10.26	10.37	32024	3301	1.10%
2025-09-29	10.28	10.30	0.04	0.39%	10.13	10.33	33825	3470	1.16%
2025-09-26	10.27	10.26	-0.06	-0.58%	10.19	10.38	29586	3044	1.01%
2025-09-25	10.43	10.32	-0.11	-1.05%	10.26	10.49	32487	3364	1.11%
2025-09-24	10.24	10.43	0.17	1.66%	10.24	10.43	36418	3775	1.25%
2025-09-23	10.43	10.26	-0.15	-1.44%	10.08	10.43	48083	4910	1.64%
2025-09-22	10.49	10.41	-0.04	-0.38%	10.34	10.60	31522	3291	1.08%
2025-09-19	10.54	10.45	-0.09	-0.85%	10.35	10.57	44787	4676	1.53%
2025-09-18	10.79	10.54	-0.23	-2.14%	10.48	10.81	56475	6025	1.93%
2025-09-17	10.81	10.77	-0.05	-0.46%	10.74	10.83	37445	4035	1.28%
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%