药石科技 (300725) - 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
2026-06-22	32.88	33.75	0.54	1.63%	32.02	33.75	77165	25297	3.81%
2026-06-18	31.99	33.21	1.11	3.46%	31.78	33.67	77470	25517	3.82%
2026-06-17	31.91	32.10	0.02	0.06%	31.79	32.29	34943	11183	1.72%
2026-06-16	32.00	32.08	-0.02	-0.06%	31.57	32.18	43371	13818	2.14%
2026-06-15	32.20	32.10	0.05	0.16%	31.81	32.25	45051	14421	2.22%
2026-06-12	31.84	32.05	0.80	2.56%	31.22	32.40	48326	15426	2.38%
2026-06-11	31.99	31.25	-0.72	-2.25%	30.90	32.17	38922	12186	1.92%
2026-06-10	31.55	31.97	0.26	0.82%	31.20	32.30	45631	14547	2.25%
2026-06-09	31.56	31.99	0.35	1.11%	31.31	32.16	44840	14245	2.21%
2026-06-08	32.83	31.64	-1.60	-4.81%	31.00	33.40	76041	24392	3.75%
2026-06-05	34.30	33.24	-0.34	-1.01%	33.11	34.44	52013	17428	2.57%
2026-06-04	34.44	33.58	-0.92	-2.67%	33.33	34.75	49931	16924	2.46%
2026-06-03	34.36	34.50	0.19	0.55%	33.98	35.30	56613	19653	2.79%
2026-06-02	35.11	34.31	-0.86	-2.45%	34.00	35.11	55716	19210	2.75%
2026-06-01	35.41	35.17	-0.12	-0.34%	35.00	35.86	55707	19691	2.75%
2026-05-29	36.24	35.29	-0.95	-2.62%	35.08	36.88	81412	29030	4.02%
2026-05-28	36.35	36.24	-0.16	-0.44%	35.58	36.56	57471	20749	2.84%
2026-05-27	36.80	36.40	-0.48	-1.30%	35.90	37.00	56610	20620	2.79%
2026-05-26	36.99	36.88	-0.12	-0.32%	35.82	36.99	59479	21662	2.93%
2026-05-25	37.26	37.00	-0.64	-1.70%	36.59	37.93	69590	25812	3.43%
2026-05-22	38.19	37.64	0.01	0.03%	36.82	38.42	73497	27566	3.63%
2026-05-21	37.48	37.63	0.15	0.40%	37.36	39.38	112940	43392	5.57%
2026-05-20	37.21	37.48	0.07	0.19%	36.51	37.94	70623	26233	3.48%
2026-05-19	37.16	37.41	0.18	0.48%	36.79	37.96	59492	22200	2.93%
2026-05-18	38.00	37.23	-0.77	-2.03%	36.90	38.12	61038	22794	3.01%
2026-05-15	37.68	38.00	0.32	0.85%	37.65	38.88	88284	33804	4.36%
2026-05-14	39.69	37.68	-2.23	-5.59%	37.68	40.00	113309	43936	5.59%
2026-05-13	40.25	39.91	-0.29	-0.72%	39.80	40.73	71756	28685	3.54%
2026-05-12	40.30	40.20	-0.51	-1.25%	40.06	40.98	112204	45365	5.54%
2026-05-11	38.81	40.71	1.81	4.65%	38.32	40.72	168028	66334	8.29%
2026-05-08	39.52	38.90	-0.77	-1.94%	38.88	39.78	84622	33134	4.17%
2026-05-07	40.09	39.67	-0.42	-1.05%	39.35	40.51	99080	39383	4.89%
2026-05-06	39.88	40.09	0.24	0.60%	39.69	40.34	96920	38836	4.78%
2026-04-30	39.77	39.85	-0.16	-0.40%	39.50	40.40	89114	35541	4.40%
2026-04-29	40.08	40.01	-0.69	-1.70%	39.25	40.26	113333	45232	5.59%
2026-04-28	38.94	40.70	1.98	5.11%	38.88	40.99	184112	74146	9.08%
2026-04-27	38.19	38.72	0.55	1.44%	38.00	38.75	57444	22108	2.83%
2026-04-24	38.12	38.17	-0.29	-0.75%	37.80	38.77	73690	28181	3.64%
2026-04-23	38.58	38.46	-0.50	-1.28%	38.42	39.16	89683	34701	4.42%
2026-04-22	38.80	38.96	0.98	2.58%	38.29	39.38	101257	39334	5.00%
2026-04-21	38.58	37.98	-0.70	-1.81%	37.66	38.80	56869	21620	2.81%
2026-04-20	37.89	38.68	0.62	1.63%	37.80	39.22	72819	27959	3.59%
2026-04-17	38.38	38.06	-0.50	-1.30%	37.75	38.56	53442	20348	2.64%
2026-04-16	39.01	38.56	-0.39	-1.00%	38.35	39.15	67772	26145	3.34%
2026-04-15	39.53	38.95	0.16	0.41%	38.45	39.73	94176	36779	4.65%
2026-04-14	37.96	38.79	1.02	2.70%	37.72	38.82	77209	29606	3.81%
2026-04-13	37.76	37.77	-0.22	-0.58%	37.38	38.04	47574	17952	2.35%
2026-04-10	37.51	37.99	0.58	1.55%	37.40	38.99	92823	35447	4.58%
2026-04-09	37.23	37.41	-0.25	-0.66%	37.18	38.70	86738	32876	4.28%
2026-04-08	37.85	37.66	0.56	1.51%	37.12	37.91	75183	28208	3.71%
2026-04-07	37.10	37.10	0.00	0.00%	36.49	37.90	61525	22882	3.04%
2026-04-03	38.10	37.10	-1.15	-3.01%	37.10	38.25	89481	33593	4.41%
2026-04-02	37.83	38.25	-0.04	-0.10%	37.69	38.86	121475	46491	5.99%
2026-04-01	36.90	38.29	2.04	5.63%	36.32	38.29	127382	47961	6.28%
2026-03-31	36.22	36.25	0.02	0.06%	36.15	37.42	72996	26844	3.60%
2026-03-30	35.48	36.23	0.49	1.37%	35.30	36.58	62258	22476	3.07%
2026-03-27	33.66	35.74	1.68	4.93%	33.59	35.90	84591	29759	4.17%
2026-03-26	34.34	34.06	-0.44	-1.28%	33.96	35.07	40224	13853	1.98%
2026-03-25	34.47	34.50	0.14	0.41%	34.29	34.75	38375	13258	1.89%
2026-03-24	33.71	34.36	1.26	3.81%	33.48	34.48	58866	19967	2.90%
2026-03-23	34.63	33.10	-2.31	-6.52%	32.80	34.99	80626	27290	3.98%
2026-03-20	36.82	35.41	-1.30	-3.54%	35.41	37.06	68425	24594	3.38%
2026-03-19	37.11	36.71	-0.89	-2.37%	36.54	37.54	48498	17908	2.39%
2026-03-18	37.22	37.60	0.38	1.02%	36.92	37.62	39281	14653	1.94%
2026-03-17	37.46	37.22	-0.20	-0.53%	37.20	38.19	57831	21789	2.85%
2026-03-16	37.39	37.42	-0.09	-0.24%	37.00	37.53	47652	17757	2.35%