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
2026-05-07	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%
2026-03-13	37.64	37.51	-0.22	-0.58%	37.36	38.05	46245	17410	2.28%
2026-03-12	37.49	37.73	0.20	0.53%	37.04	37.87	53308	20044	2.63%
2026-03-11	37.78	37.53	-0.26	-0.69%	37.47	38.00	50650	19076	2.50%
2026-03-10	37.39	37.79	0.90	2.44%	37.30	37.90	53501	20121	2.64%
2026-03-09	36.80	36.89	-0.57	-1.52%	36.08	37.07	65120	23776	3.21%
2026-03-06	36.50	37.46	0.84	2.29%	36.36	37.59	56002	20889	2.76%
2026-03-05	36.93	36.62	0.24	0.66%	36.37	37.09	49067	18020	2.42%
2026-03-04	36.50	36.38	-0.31	-0.84%	35.92	36.90	74832	27210	3.69%
2026-03-03	38.33	36.69	-1.48	-3.88%	36.50	38.57	92178	34394	4.55%
2026-03-02	39.60	38.17	-2.00	-4.98%	38.10	39.80	100464	38790	4.96%
2026-02-27	39.88	40.17	0.19	0.48%	39.85	40.29	39252	15747	1.94%
2026-02-26	40.57	39.98	-0.59	-1.45%	39.84	40.57	55514	22282	2.74%
2026-02-25	40.30	40.57	0.38	0.95%	40.16	40.70	44733	18119	2.21%
2026-02-24	41.08	40.19	-0.55	-1.35%	40.18	41.29	62080	25090	3.06%
2026-02-13	41.38	40.74	-0.74	-1.78%	40.72	41.66	54332	22374	2.68%
2026-02-12	41.49	41.48	0.11	0.27%	41.36	41.87	47568	19794	2.35%
2026-02-11	41.54	41.37	-0.37	-0.89%	41.31	41.77	40081	16627	1.98%
2026-02-10	41.40	41.74	0.21	0.51%	41.25	42.03	63735	26564	3.14%
2026-02-09	41.66	41.53	0.42	1.02%	41.06	41.69	53134	21981	2.62%
2026-02-06	40.80	41.11	0.01	0.02%	40.49	41.77	52287	21567	2.58%
2026-02-05	41.39	41.10	-0.40	-0.96%	40.93	41.70	57947	23885	2.86%
2026-02-04	40.86	41.50	0.36	0.88%	40.59	41.61	61375	25190	3.03%
2026-02-03	40.58	41.14	0.99	2.47%	40.10	41.23	54780	22347	2.70%
2026-02-02	40.99	40.15	-1.07	-2.60%	40.15	41.53	64535	26389	3.18%
2026-01-30	41.73	41.22	-0.58	-1.39%	40.68	42.46	84249	34850	4.16%
2026-01-29	41.14	41.80	0.57	1.38%	40.62	42.79	104891	44078	5.17%
2026-01-28	42.14	41.23	-0.89	-2.11%	41.15	42.19	71216	29569	3.51%
2026-01-27	42.99	42.12	-0.56	-1.31%	41.21	43.25	100395	41946	4.95%