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
2026-08-20	34.00	33.33	0.21	0.63%	33.08	34.63	30290	10295	2.10%
2026-08-19	35.40	33.12	-2.57	-7.20%	32.96	35.40	38074	12858	2.64%
2026-08-18	35.12	35.69	0.57	1.62%	34.50	35.73	26713	9375	1.85%
2026-08-17	34.70	35.12	0.42	1.21%	34.28	35.46	34989	12194	2.43%
2026-08-14	35.72	34.70	-0.89	-2.50%	34.20	35.98	45963	16117	3.19%
2026-08-13	35.10	35.59	0.28	0.79%	34.03	37.30	57031	20499	3.96%
2026-08-12	33.30	35.31	2.01	6.04%	32.76	35.45	49227	16886	3.42%
2026-08-11	33.25	33.30	0.03	0.09%	32.40	33.88	32220	10692	2.24%
2026-08-10	34.64	33.27	-1.57	-4.51%	32.12	34.85	62348	20557	4.33%
2026-08-07	33.63	34.84	1.19	3.54%	32.60	35.26	63180	21614	4.38%
2026-08-06	32.00	33.65	2.17	6.89%	31.20	33.89	82116	26663	5.70%
2026-08-05	30.69	31.48	0.75	2.44%	30.20	31.57	30815	9537	2.14%
2026-08-04	29.63	30.73	1.56	5.35%	29.01	30.80	36026	10840	2.50%
2026-08-03	28.23	29.17	0.67	2.35%	28.12	30.66	40075	11844	2.78%
2026-07-31	26.35	28.50	2.67	10.34%	26.35	30.01	80761	23464	5.60%
2026-07-30	26.85	25.83	-1.10	-4.08%	25.62	27.38	24677	6469	1.71%
2026-07-29	27.50	26.93	-0.37	-1.36%	25.91	27.59	34185	9135	2.37%
2026-07-28	29.02	27.30	-1.85	-6.35%	27.26	29.69	31479	8869	2.18%
2026-07-27	27.50	29.15	1.82	6.66%	27.25	30.31	42822	12446	2.97%
2026-07-24	27.19	27.33	-0.35	-1.26%	27.02	29.48	38224	10796	2.65%
2026-07-23	26.98	27.68	0.51	1.88%	26.62	27.81	27287	7469	1.89%
2026-07-22	27.28	27.17	-0.13	-0.48%	26.87	28.87	43492	12084	3.02%
2026-07-21	27.25	27.30	0.28	1.04%	24.05	27.54	62818	16330	4.36%
2026-07-20	29.83	27.02	-3.17	-10.50%	26.30	30.80	67474	19273	4.68%
2026-07-17	34.80	30.19	-5.79	-16.09%	29.80	35.34	86257	27582	5.98%
2026-07-16	33.49	35.98	1.53	4.44%	33.11	36.16	70988	24953	4.93%
2026-07-15	33.19	34.45	0.66	1.95%	32.82	36.13	69272	24146	4.81%
2026-07-14	34.68	33.79	-0.91	-2.62%	32.74	34.83	61544	20777	4.27%
2026-07-13	32.75	34.70	1.69	5.12%	32.50	37.08	81851	28616	5.68%
2026-07-10	32.69	33.01	-0.04	-0.12%	32.11	33.97	35404	11781	2.46%
2026-07-09	31.52	33.05	1.39	4.39%	30.10	33.17	37745	12007	2.62%
2026-07-08	33.00	31.66	-1.30	-3.94%	31.60	34.22	37840	12256	2.63%
2026-07-07	33.10	32.96	-1.52	-4.41%	31.78	34.39	65433	21496	4.54%
2026-07-06	39.96	34.48	-4.97	-12.60%	33.85	39.96	103929	38439	7.21%
2026-07-03	35.58	39.45	3.80	10.66%	35.15	40.22	102943	39085	7.14%
2026-07-02	34.93	35.65	0.70	2.00%	34.07	36.27	70580	25007	4.90%
2026-07-01	32.50	34.95	2.62	8.10%	31.66	35.45	77583	26330	5.38%
2026-06-30	33.80	32.33	-1.76	-5.16%	32.02	34.00	42573	13885	2.95%
2026-06-29	32.96	34.09	0.78	2.34%	32.05	34.50	48398	16168	3.36%
2026-06-26	33.78	33.31	-1.09	-3.17%	33.10	35.88	59462	20386	4.13%
2026-06-25	33.89	34.40	0.40	1.18%	32.00	34.71	51693	17343	3.59%
2026-06-24	35.36	34.00	-1.60	-4.49%	32.60	35.90	61926	21193	4.30%
2026-06-23	34.18	35.60	1.87	5.54%	33.30	36.36	64401	22635	4.47%
2026-06-22	30.42	33.73	3.23	10.59%	29.88	33.79	65849	21402	4.57%
2026-06-18	30.95	30.50	-0.71	-2.27%	30.30	31.57	19765	6068	1.37%
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%