维康药业 (300878) - 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
2026-06-17	30.27	31.21	0.35	1.13%	30.27	31.34	23555	7255	1.63%
2026-06-16	31.32	30.86	-0.61	-1.94%	29.80	31.82	34794	10681	2.41%
2026-06-15	30.02	31.47	1.39	4.62%	30.02	34.49	63974	20871	4.44%
2026-06-12	30.37	30.08	-0.02	-0.07%	29.71	31.50	23068	6989	1.60%
2026-06-11	30.34	30.10	-0.24	-0.79%	29.15	30.84	28045	8352	1.95%
2026-06-10	30.83	30.34	-1.23	-3.90%	29.98	31.89	37691	11575	2.62%
2026-06-09	27.50	31.57	4.31	15.81%	27.19	31.58	60619	18409	4.21%
2026-06-08	28.00	27.26	-1.53	-5.31%	26.99	29.10	30478	8484	2.11%
2026-06-05	28.92	28.79	-0.07	-0.24%	28.44	29.70	21408	6209	1.49%
2026-06-04	29.08	28.86	-0.51	-1.74%	28.65	29.52	22644	6576	1.57%
2026-06-03	29.90	29.37	-0.54	-1.81%	28.88	30.30	31146	9176	2.16%
2026-06-02	30.10	29.91	-0.89	-2.89%	28.93	30.22	31475	9325	2.18%
2026-06-01	31.98	30.80	-1.12	-3.51%	29.89	32.59	44590	13683	3.09%
2026-05-29	32.67	31.92	-1.00	-3.04%	31.37	32.89	28037	8962	1.95%
2026-05-28	32.07	32.92	0.77	2.40%	30.84	33.27	36064	11584	2.50%
2026-05-27	32.61	32.15	-0.36	-1.11%	31.38	32.70	27813	8878	1.93%
2026-05-26	33.50	32.51	-1.11	-3.30%	31.21	34.12	39077	12781	2.71%
2026-05-25	33.56	33.62	-0.17	-0.50%	32.94	34.37	44773	15023	3.11%
2026-05-22	33.50	33.79	0.29	0.87%	32.94	33.83	41672	13894	2.89%
2026-05-21	34.50	33.50	-1.10	-3.18%	33.12	35.99	58439	20142	4.05%
2026-05-20	33.97	34.60	0.75	2.22%	33.52	35.21	63015	21700	4.37%
2026-05-19	34.00	33.85	-0.55	-1.60%	33.49	34.62	57772	19599	4.01%
2026-05-18	35.02	34.40	-1.80	-4.97%	34.26	36.38	110438	38646	7.66%
2026-05-15	29.54	36.20	6.03	19.99%	29.54	36.20	123369	42155	8.56%
2026-05-14	30.99	30.17	0.15	0.50%	29.82	31.18	31188	9456	2.16%
2026-05-13	30.54	30.02	-0.26	-0.86%	29.35	30.64	35793	10690	2.48%
2026-05-12	31.92	30.28	-1.64	-5.14%	29.88	32.01	37263	11421	2.59%
2026-05-11	31.73	31.92	0.22	0.69%	30.60	32.30	40752	12887	2.83%
2026-05-08	30.52	31.70	0.85	2.76%	30.50	32.55	41225	13076	2.86%
2026-05-07	30.20	30.85	1.55	5.29%	29.70	31.69	32666	10044	2.27%
2026-05-06	29.15	29.30	0.72	2.52%	28.66	30.00	31211	9172	2.17%
2026-04-30	27.47	28.58	1.08	3.93%	27.21	29.17	25499	7225	1.77%
2026-04-29	26.52	27.50	1.05	3.97%	26.50	28.29	23615	6492	1.64%
2026-04-28	26.00	26.45	0.15	0.57%	26.00	26.82	12370	3273	0.86%
2026-04-27	25.61	26.30	0.45	1.74%	25.28	26.39	17039	4430	1.18%
2026-04-24	25.28	25.85	0.25	0.98%	25.28	26.18	12755	3290	0.88%
2026-04-23	26.44	25.60	-0.66	-2.51%	25.38	26.46	18527	4758	1.29%
2026-04-22	26.70	26.26	-0.51	-1.91%	26.12	26.70	12629	3323	0.88%
2026-04-21	27.13	26.77	-0.51	-1.87%	26.45	27.80	14973	4000	1.04%
2026-04-20	27.00	27.28	0.57	2.13%	26.38	27.57	24241	6547	1.68%
2026-04-17	26.83	26.71	-0.39	-1.44%	26.20	27.10	17206	4557	1.19%
2026-04-16	27.42	27.10	-0.35	-1.28%	26.56	27.42	18468	4971	1.28%
2026-04-15	26.89	27.45	0.92	3.47%	25.62	27.45	27548	7358	1.91%
2026-04-14	27.20	26.53	-0.09	-0.34%	26.06	27.20	15056	3971	1.04%
2026-04-13	27.44	26.62	-0.80	-2.92%	26.50	27.50	15713	4212	1.09%
2026-04-10	27.61	27.42	-0.17	-0.62%	27.30	27.96	11568	3192	0.80%
2026-04-09	28.29	27.59	-0.70	-2.47%	27.35	28.29	10897	3022	0.76%
2026-04-08	27.99	28.29	0.53	1.91%	27.60	28.35	15596	4376	1.08%
2026-04-07	27.02	27.76	0.75	2.78%	26.97	27.89	13869	3826	0.96%
2026-04-03	27.73	27.01	-0.90	-3.22%	26.93	27.77	12944	3519	0.90%
2026-04-02	28.25	27.91	-0.22	-0.78%	27.57	28.49	15122	4215	1.05%
2026-04-01	28.13	28.13	0.63	2.29%	27.43	28.17	18323	5121	1.27%
2026-03-31	28.12	27.50	-0.54	-1.93%	27.40	28.78	21760	6094	1.51%
2026-03-30	27.70	28.04	0.30	1.08%	27.54	28.88	18315	5152	1.27%
2026-03-27	27.01	27.74	0.33	1.20%	26.80	28.17	13655	3783	0.95%
2026-03-26	27.48	27.41	-0.23	-0.83%	27.22	28.29	11514	3182	0.80%
2026-03-25	27.05	27.64	1.01	3.79%	26.61	28.40	19346	5360	1.34%
2026-03-24	26.15	26.63	1.39	5.51%	25.63	26.84	21236	5569	1.47%
2026-03-23	27.21	25.24	-1.70	-6.31%	21.61	27.21	17174	4433	1.19%
2026-03-20	27.76	26.94	-0.94	-3.37%	26.88	28.28	13042	3560	0.90%
2026-03-19	28.65	27.88	-1.03	-3.56%	27.74	28.78	13898	3896	0.96%
2026-03-18	28.54	28.91	0.38	1.33%	28.10	28.92	9310	2660	0.65%
2026-03-17	29.40	28.53	-0.86	-2.93%	28.38	29.47	16527	4772	1.15%
2026-03-16	29.37	29.39	-0.10	-0.34%	28.90	29.50	16739	4889	1.16%
2026-03-13	30.90	29.49	-1.89	-6.02%	29.34	31.50	35767	10748	2.48%
2026-03-12	31.20	31.38	0.67	2.18%	30.35	31.49	43139	13379	2.99%
2026-03-11	30.73	30.71	-0.19	-0.61%	30.50	31.49	41580	12848	2.89%
2026-03-10	28.61	30.90	2.78	9.89%	28.30	31.70	62344	19011	4.33%
2026-03-09	28.59	28.12	-0.21	-0.74%	27.61	28.95	20584	5775	1.43%