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
2026-08-07	40.26	47.50	7.38	18.39%	40.12	47.86	478728	212755	23.62%
2026-08-06	40.90	40.12	-0.73	-1.79%	39.80	41.66	136534	54970	6.74%
2026-08-05	39.80	40.85	0.61	1.52%	39.60	40.95	187000	75885	9.22%
2026-08-04	37.11	40.24	4.04	11.16%	37.08	40.30	276481	108531	13.64%
2026-08-03	36.33	36.20	-0.42	-1.15%	36.03	37.50	96896	35402	4.78%
2026-07-31	35.58	36.62	0.82	2.29%	35.51	37.35	133075	49027	6.56%
2026-07-30	37.70	35.80	-2.31	-6.06%	35.58	37.99	171946	62798	8.48%
2026-07-29	37.77	38.11	0.61	1.63%	37.39	38.96	142827	54571	7.05%
2026-07-28	38.28	37.50	-1.30	-3.35%	37.19	38.98	128720	48686	6.35%
2026-07-27	37.46	38.80	1.34	3.58%	37.12	39.40	148480	57197	7.32%
2026-07-24	38.40	37.46	-1.34	-3.45%	37.42	39.45	138897	53222	6.85%
2026-07-23	38.78	38.80	-0.44	-1.12%	37.97	39.90	144461	56055	7.13%
2026-07-22	38.59	39.24	0.24	0.62%	38.42	41.18	197367	78742	9.74%
2026-07-21	38.80	39.00	0.65	1.69%	36.43	39.03	195178	73849	9.63%
2026-07-20	36.50	38.35	1.46	3.96%	36.13	39.00	199747	75599	9.85%
2026-07-17	41.12	36.89	-4.92	-11.77%	36.83	41.40	287728	110478	14.19%
2026-07-16	41.00	41.81	0.81	1.98%	39.33	42.60	297089	122277	14.66%
2026-07-15	40.30	41.00	0.00	0.00%	40.13	44.19	391009	164977	19.29%
2026-07-14	38.03	41.00	2.50	6.49%	37.81	41.00	250723	100002	12.37%
2026-07-13	38.40	38.50	0.22	0.57%	38.10	39.34	177407	68734	8.75%
2026-07-10	36.07	38.28	1.98	5.45%	35.60	39.31	186155	70735	9.18%
2026-07-09	35.08	36.30	0.69	1.94%	34.80	37.28	99314	36058	4.90%
2026-07-08	36.52	35.61	-0.90	-2.47%	35.55	37.20	90826	32858	4.48%
2026-07-07	36.90	36.51	-0.94	-2.51%	36.30	37.80	108189	39956	5.34%
2026-07-06	36.89	37.45	0.12	0.32%	36.62	38.70	149384	56699	7.37%
2026-07-03	37.28	37.33	0.54	1.47%	36.28	37.80	106110	39304	5.23%
2026-07-02	37.66	36.79	-1.09	-2.88%	36.78	38.83	130339	48923	6.43%
2026-07-01	36.08	37.88	1.28	3.50%	35.10	37.97	159391	58473	7.86%
2026-06-30	35.68	36.60	0.42	1.16%	35.18	36.61	126193	45271	6.23%
2026-06-29	33.67	36.18	2.67	7.97%	33.47	36.72	152585	54213	7.53%
2026-06-26	34.20	33.51	-1.08	-3.12%	33.38	35.30	77446	26520	3.82%
2026-06-25	34.80	34.59	-0.86	-2.43%	33.66	35.33	110568	38131	5.45%
2026-06-24	34.01	35.45	1.23	3.59%	34.00	35.89	128807	45374	6.35%
2026-06-23	33.72	34.22	0.47	1.39%	33.15	34.85	94483	32453	4.66%
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%