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
2025-08-01	48.37	47.25	-2.01	-4.08%	47.05	50.40	225749	109168	13.39%
2025-07-31	48.98	49.26	-0.04	-0.08%	48.50	51.47	274065	137057	16.25%
2025-07-30	51.91	49.30	-3.80	-7.16%	48.55	52.49	344098	172447	20.40%
2025-07-29	45.53	53.10	8.39	18.77%	44.48	53.54	376448	188087	22.32%
2025-07-28	44.06	44.71	0.29	0.65%	43.88	44.95	161585	71808	9.58%
2025-07-25	42.30	44.42	2.24	5.31%	41.50	45.51	244480	107405	14.50%
2025-07-24	41.20	42.18	0.87	2.11%	41.20	42.67	125109	52448	7.42%
2025-07-23	41.01	41.31	0.01	0.02%	40.90	42.98	155396	65467	9.21%
2025-07-22	41.37	41.30	-0.10	-0.24%	40.87	42.47	108481	44995	6.43%
2025-07-21	41.02	41.40	0.04	0.10%	40.34	42.23	109691	45158	6.50%
2025-07-18	41.60	41.36	-0.67	-1.59%	40.76	41.70	125288	51489	7.43%
2025-07-17	40.57	42.03	1.81	4.50%	40.02	42.94	211081	87738	12.52%
2025-07-16	39.00	40.22	1.28	3.29%	38.36	40.22	120501	47630	7.15%
2025-07-15	38.75	38.94	-0.07	-0.18%	38.21	39.19	75572	29234	4.48%
2025-07-14	38.99	39.01	-0.45	-1.14%	38.65	39.48	98843	38479	5.86%
2025-07-11	38.42	39.46	0.03	0.08%	38.15	40.44	169706	67178	10.06%
2025-07-10	38.96	39.43	0.47	1.21%	38.81	39.85	93267	36833	5.53%
2025-07-09	38.92	38.96	-0.06	-0.15%	38.60	40.38	137855	54287	8.17%
2025-07-08	37.59	39.02	1.41	3.75%	37.40	39.39	137061	53276	8.13%
2025-07-07	38.00	37.61	-0.43	-1.13%	37.27	38.15	59238	22290	3.51%
2025-07-04	38.00	38.04	-0.02	-0.05%	37.45	38.60	88219	33484	5.23%
2025-07-03	37.45	38.06	0.62	1.66%	37.15	38.80	93270	35590	5.53%
2025-07-02	38.00	37.44	-0.77	-2.02%	37.22	38.40	71256	26798	4.23%
2025-07-01	38.32	38.21	-0.49	-1.27%	37.80	38.66	88588	33798	5.26%
2025-06-30	36.49	38.70	2.01	5.48%	36.24	38.76	149398	56038	8.87%
2025-06-27	34.59	36.69	2.07	5.98%	34.53	37.95	146275	53559	8.69%
2025-06-26	34.98	34.62	-0.39	-1.11%	34.28	34.98	45149	15628	2.68%
2025-06-25	34.91	35.01	0.11	0.32%	34.40	35.10	47014	16354	2.79%
2025-06-24	34.45	34.90	0.66	1.93%	34.44	35.02	48353	16820	2.87%
2025-06-23	33.39	34.24	0.55	1.63%	33.21	34.33	38442	13029	2.28%
2025-06-20	33.81	33.69	-0.15	-0.44%	33.60	34.24	32418	10973	1.93%
2025-06-19	34.75	33.84	-0.91	-2.62%	33.72	34.89	47831	16338	2.84%
2025-06-18	34.97	34.75	-0.59	-1.67%	34.29	35.18	59550	20655	3.54%
2025-06-17	36.31	35.34	-0.53	-1.48%	35.20	36.68	87207	31376	5.18%
2025-06-16	34.82	35.87	0.76	2.16%	34.81	36.13	70987	25320	4.22%
2025-06-13	36.48	35.11	-1.37	-3.76%	34.98	36.75	87787	31235	5.21%
2025-06-12	35.83	36.48	0.55	1.53%	35.80	36.54	71257	25824	4.23%
2025-06-11	36.20	35.93	-0.40	-1.10%	35.80	36.46	74410	26776	4.42%
2025-06-10	36.25	36.33	0.04	0.11%	35.81	37.05	128736	46939	7.64%
2025-06-09	35.26	36.29	1.14	3.24%	35.24	37.22	132858	48496	7.89%
2025-06-06	35.49	35.15	-0.23	-0.65%	34.68	35.70	65964	23094	3.92%
2025-06-05	36.00	35.38	-0.55	-1.53%	34.95	36.20	79032	27867	4.69%
2025-06-04	35.75	35.93	0.50	1.41%	35.40	36.37	116038	41553	6.89%
2025-06-03	33.50	35.43	1.61	4.76%	33.48	35.60	128727	45018	7.64%
2025-05-30	33.99	33.82	-0.24	-0.70%	33.66	34.46	99974	33955	5.94%
2025-05-29	31.68	34.34	2.56	8.06%	31.63	34.49	147977	49671	8.79%
2025-05-28	32.42	31.78	-0.84	-2.58%	31.53	32.59	57229	18242	3.40%
2025-05-27	32.36	32.62	0.22	0.68%	31.98	32.95	64620	21027	3.84%
2025-05-26	33.58	32.40	-1.14	-3.40%	32.12	33.63	93030	30295	5.52%
2025-05-23	32.91	33.54	0.89	2.73%	32.68	34.46	126461	42603	7.51%
2025-05-22	32.90	32.65	-0.57	-1.72%	32.56	33.40	54666	17963	3.25%
2025-05-21	32.84	33.22	0.36	1.10%	32.39	33.60	77573	25766	4.61%
2025-05-20	31.59	32.86	1.26	3.99%	31.53	33.32	95892	31408	5.69%
2025-05-19	31.83	31.60	-0.34	-1.06%	31.11	32.03	43621	13737	2.59%
2025-05-16	31.90	31.94	-0.12	-0.37%	31.72	32.26	31767	10154	1.89%
2025-05-15	32.38	32.06	-0.23	-0.71%	31.89	32.49	34208	10998	2.03%
2025-05-14	32.55	32.29	-0.26	-0.80%	31.94	32.55	37714	12139	2.24%
2025-05-13	32.87	32.55	0.12	0.37%	32.36	32.94	45350	14809	2.69%
2025-05-12	32.18	32.43	0.66	2.08%	31.81	32.50	42183	13593	2.50%
2025-05-09	32.41	31.77	-0.64	-1.97%	31.77	32.58	35401	11319	2.10%
2025-05-08	31.84	32.41	0.31	0.97%	31.76	32.69	48500	15732	2.88%
2025-05-07	32.77	32.10	-0.44	-1.35%	31.77	33.20	61191	19771	3.63%
2025-05-06	32.23	32.54	0.38	1.18%	31.94	32.54	62758	20262	3.73%
2025-04-30	31.94	32.16	0.16	0.50%	31.85	32.70	43414	14042	2.58%
2025-04-29	31.69	32.00	0.22	0.69%	31.66	32.47	54240	17448	3.22%
2025-04-28	31.26	31.78	-0.07	-0.22%	30.94	31.93	54833	17187	3.26%
2025-04-25	32.49	31.85	0.35	1.11%	31.50	32.77	88281	28274	5.24%
2025-04-24	31.37	31.50	0.12	0.38%	31.15	32.13	69730	22078	4.14%