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
2025-12-16	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%
2025-12-11	10.11	9.92	-0.19	-1.88%	9.90	10.13	42088	4209	1.44%
2025-12-10	10.19	10.11	-0.10	-0.98%	10.05	10.20	42874	4340	1.47%
2025-12-09	10.36	10.21	-0.15	-1.45%	10.19	10.39	31506	3233	1.08%
2025-12-08	10.38	10.36	0.00	0.00%	10.34	10.43	26615	2764	0.91%
2025-12-05	10.32	10.36	0.04	0.39%	10.21	10.36	32794	3374	1.12%
2025-12-04	10.37	10.32	-0.09	-0.86%	10.24	10.42	27901	2882	0.95%
2025-12-03	10.43	10.41	-0.03	-0.29%	10.34	10.47	36717	3817	1.26%
2025-12-02	10.51	10.44	-0.07	-0.67%	10.37	10.53	26755	2791	0.92%
2025-12-01	10.53	10.51	0.01	0.10%	10.48	10.59	33271	3505	1.14%
2025-11-28	10.54	10.50	-0.04	-0.38%	10.43	10.56	29560	3097	1.01%
2025-11-27	10.43	10.54	0.11	1.05%	10.38	10.61	37183	3903	1.27%
2025-11-26	10.47	10.43	-0.07	-0.67%	10.43	10.73	50246	5322	1.72%
2025-11-25	10.40	10.50	0.17	1.65%	10.32	10.59	41534	4358	1.42%
2025-11-24	10.23	10.33	0.17	1.67%	10.16	10.38	37953	3907	1.30%
2025-11-21	10.56	10.16	-0.47	-4.42%	10.15	10.68	63569	6564	2.17%
2025-11-20	10.69	10.63	-0.03	-0.28%	10.53	10.75	43920	4672	1.50%
2025-11-19	10.83	10.66	-0.17	-1.57%	10.63	10.87	45033	4823	1.54%
2025-11-18	10.91	10.83	-0.08	-0.73%	10.81	10.96	49464	5368	1.69%
2025-11-17	11.00	10.91	-0.13	-1.18%	10.84	11.01	52760	5750	1.80%
2025-11-14	10.85	11.04	0.12	1.10%	10.84	11.11	70082	7729	2.40%
2025-11-13	10.87	10.92	0.02	0.18%	10.77	10.94	51283	5564	1.75%
2025-11-12	10.74	10.90	0.17	1.58%	10.73	10.97	73636	7983	2.52%
2025-11-11	10.66	10.73	0.05	0.47%	10.60	10.77	40611	4348	1.39%
2025-11-10	10.64	10.68	0.04	0.38%	10.55	10.69	39582	4211	1.35%
2025-11-07	10.55	10.64	0.08	0.76%	10.50	10.65	38725	4099	1.32%
2025-11-06	10.56	10.56	0.00	0.00%	10.48	10.58	30047	3162	1.03%
2025-11-05	10.51	10.56	0.05	0.48%	10.45	10.59	34018	3585	1.16%
2025-11-04	10.52	10.51	0.01	0.10%	10.42	10.52	30766	3218	1.05%
2025-11-03	10.45	10.50	0.08	0.77%	10.38	10.54	37473	3922	1.28%
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%