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
2026-03-20	10.32	9.88	-0.44	-4.26%	9.88	10.39	78993	7943	2.70%
2026-03-19	10.48	10.32	-0.22	-2.09%	10.26	10.62	60047	6257	2.05%
2026-03-18	10.25	10.54	0.29	2.83%	10.25	10.57	94955	9934	3.25%
2026-03-17	10.31	10.25	-0.08	-0.77%	10.23	10.44	44785	4634	1.53%
2026-03-16	10.20	10.33	0.13	1.27%	10.17	10.35	32979	3385	1.13%
2026-03-13	10.13	10.20	0.06	0.59%	10.09	10.30	33368	3411	1.14%
2026-03-12	10.27	10.14	-0.10	-0.98%	10.14	10.28	24939	2541	0.85%
2026-03-11	10.37	10.24	-0.10	-0.97%	10.23	10.37	25753	2645	0.88%
2026-03-10	10.20	10.34	0.16	1.57%	10.20	10.35	32822	3380	1.12%
2026-03-09	10.21	10.18	-0.03	-0.29%	10.09	10.23	35941	3656	1.23%
2026-03-06	9.91	10.21	0.24	2.41%	9.91	10.21	37443	3793	1.28%
2026-03-05	9.93	9.97	0.15	1.53%	9.89	10.02	28357	2826	0.97%
2026-03-04	9.95	9.82	-0.15	-1.50%	9.76	9.99	38738	3820	1.33%
2026-03-03	10.01	9.97	-0.06	-0.60%	9.96	10.21	61050	6152	2.09%
2026-03-02	10.30	10.03	-0.35	-3.37%	9.98	10.30	50506	5098	1.73%
2026-02-27	10.31	10.38	0.05	0.48%	10.31	10.39	25169	2602	0.86%
2026-02-26	10.37	10.33	-0.02	-0.19%	10.26	10.39	32044	3300	1.10%
2026-02-25	10.30	10.35	0.09	0.88%	10.26	10.42	33883	3509	1.16%
2026-02-24	10.21	10.26	0.11	1.08%	10.16	10.27	25728	2626	0.88%
2026-02-13	10.19	10.15	-0.02	-0.20%	10.12	10.23	28711	2921	0.98%
2026-02-12	10.30	10.17	-0.11	-1.07%	10.12	10.30	34311	3495	1.17%
2026-02-11	10.31	10.28	-0.07	-0.68%	10.28	10.35	20909	2155	0.72%
2026-02-10	10.37	10.35	-0.01	-0.10%	10.31	10.38	28391	2937	0.97%
2026-02-09	10.28	10.36	0.10	0.97%	10.28	10.38	25920	2680	0.89%
2026-02-06	10.18	10.26	0.06	0.59%	10.18	10.34	31112	3202	1.06%
2026-02-05	10.27	10.20	-0.05	-0.49%	10.20	10.31	26313	2695	0.90%
2026-02-04	10.15	10.25	0.10	0.99%	10.11	10.27	32886	3353	1.12%
2026-02-03	10.09	10.15	0.12	1.20%	10.07	10.16	34831	3524	1.19%
2026-02-02	10.12	10.03	-0.15	-1.47%	10.03	10.24	48475	4927	1.66%
2026-01-30	10.28	10.18	-0.10	-0.97%	10.07	10.39	60242	6151	2.06%
2026-01-29	10.30	10.28	-0.06	-0.58%	10.18	10.40	63570	6548	2.17%
2026-01-28	10.58	10.34	-0.34	-3.18%	10.34	10.59	91278	9524	3.12%
2026-01-27	10.85	10.68	-0.31	-2.82%	10.41	10.90	135475	14380	4.63%
2026-01-26	10.51	10.99	0.54	5.17%	10.51	11.05	222023	24026	7.59%
2026-01-23	10.38	10.45	0.10	0.97%	10.34	10.45	37315	3877	1.28%
2026-01-22	10.29	10.35	0.08	0.78%	10.24	10.35	30072	3098	1.03%
2026-01-21	10.23	10.27	0.02	0.20%	10.18	10.37	30199	3106	1.03%
2026-01-20	10.27	10.25	-0.02	-0.19%	10.20	10.35	36920	3788	1.26%
2026-01-19	10.21	10.27	0.07	0.69%	10.13	10.29	38450	3940	1.32%
2026-01-16	10.38	10.20	-0.16	-1.54%	10.16	10.41	58490	5992	2.00%
2026-01-15	10.55	10.36	-0.19	-1.80%	10.35	10.55	43839	4566	1.50%
2026-01-14	10.44	10.55	0.09	0.86%	10.37	10.66	92151	9717	3.15%
2026-01-13	10.30	10.46	0.18	1.75%	10.27	10.58	94190	9862	3.22%
2026-01-12	10.21	10.28	0.09	0.88%	10.18	10.29	48369	4951	1.65%
2026-01-09	10.13	10.19	0.05	0.49%	10.07	10.20	45214	4587	1.55%
2026-01-08	10.02	10.14	0.09	0.90%	9.98	10.14	40274	4060	1.38%
2026-01-07	10.11	10.05	-0.05	-0.50%	10.01	10.13	31406	3159	1.07%
2026-01-06	10.17	10.10	-0.03	-0.30%	10.07	10.18	36789	3720	1.26%
2026-01-05	9.89	10.13	0.28	2.84%	9.89	10.18	49799	5019	1.70%
2025-12-31	9.84	9.85	-0.02	-0.20%	9.81	9.91	21169	2085	0.72%
2025-12-30	9.82	9.87	0.02	0.20%	9.78	9.92	19079	1879	0.65%
2025-12-29	9.97	9.85	-0.10	-1.01%	9.83	9.97	23764	2350	0.81%
2025-12-26	10.01	9.95	-0.08	-0.80%	9.93	10.03	25172	2512	0.86%
2025-12-25	10.04	10.03	0.01	0.10%	9.97	10.04	20695	2071	0.71%
2025-12-24	9.95	10.02	0.07	0.70%	9.92	10.05	18018	1801	0.62%
2025-12-23	10.00	9.95	-0.05	-0.50%	9.91	10.02	18044	1795	0.62%
2025-12-22	10.08	10.00	-0.10	-0.99%	9.98	10.10	21528	2160	0.74%
2025-12-19	9.97	10.10	0.10	1.00%	9.96	10.12	23586	2370	0.81%
2025-12-18	9.84	10.00	0.16	1.63%	9.81	10.02	29397	2926	1.01%
2025-12-17	9.75	9.84	0.07	0.72%	9.66	9.85	29893	2911	1.02%
2025-12-16	9.87	9.77	-0.12	-1.21%	9.74	9.90	28561	2798	0.98%
2025-12-15	9.77	9.89	0.00	0.00%	9.77	9.94	25160	2480	0.86%
2025-12-12	9.94	9.89	-0.03	-0.30%	9.85	9.98	25922	2571	0.89%