致敬每一个财富自由的梦想,祝大家早日进化为游资

药明康德 (603259) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 95.59 93.00 -3.27 -3.40% 92.36 96.39 893263 839769 3.59%
2025-07-31 96.00 96.27 -2.58 -2.61% 94.92 98.85 983541 949864 3.96%
2025-07-30 98.60 98.85 0.16 0.16% 97.25 102.49 929140 929590 3.74%
2025-07-29 93.45 98.69 7.07 7.72% 90.70 99.76 940147 901445 3.78%
2025-07-28 89.50 91.62 2.74 3.08% 88.81 91.62 532680 481049 2.14%
2025-07-25 87.00 88.88 1.88 2.16% 86.39 91.20 610941 544920 2.46%
2025-07-24 83.66 87.00 2.94 3.50% 83.51 87.00 479778 411703 1.93%
2025-07-23 83.80 84.06 1.28 1.55% 83.30 85.59 489928 413006 1.97%
2025-07-22 82.12 82.78 0.02 0.02% 82.00 85.93 452814 379052 1.82%
2025-07-21 82.61 82.76 0.16 0.19% 80.84 83.49 496753 409091 2.00%
2025-07-18 81.21 82.60 1.58 1.95% 81.21 83.14 415796 342358 1.67%
2025-07-17 78.91 81.02 2.21 2.80% 78.53 81.49 415837 333403 1.67%
2025-07-16 79.66 78.81 -1.27 -1.59% 78.38 80.47 316248 250028 1.27%
2025-07-15 78.94 80.08 1.48 1.88% 78.94 80.86 452165 361140 1.82%
2025-07-14 77.50 78.60 1.45 1.88% 77.21 79.52 780301 610871 3.14%
2025-07-11 73.50 77.15 7.01 9.99% 73.30 77.15 811132 618752 3.26%
2025-07-10 69.81 70.14 0.44 0.63% 69.81 71.39 298622 211035 1.20%
2025-07-09 69.39 69.70 -0.70 -0.99% 68.90 70.98 230899 161422 0.93%
2025-07-08 69.63 70.40 0.56 0.80% 69.55 70.88 198884 139723 0.80%
2025-07-07 70.75 69.84 -0.98 -1.38% 69.22 70.75 210369 146708 0.85%
2025-07-04 70.72 70.82 0.10 0.14% 70.04 71.65 231366 163799 0.93%
2025-07-03 70.20 70.72 0.52 0.74% 69.90 71.07 227081 160298 0.91%
2025-07-02 70.98 70.20 -0.50 -0.71% 69.96 71.38 218891 154196 0.88%
2025-07-01 69.11 70.70 1.15 1.65% 69.11 71.39 343609 242737 1.38%
2025-06-30 65.72 69.55 3.72 5.65% 65.60 69.65 468343 319722 1.88%
2025-06-27 65.68 65.83 0.15 0.23% 65.32 66.42 196914 129842 0.79%
2025-06-26 67.50 65.68 -2.13 -3.14% 65.52 67.50 315677 209093 1.27%
2025-06-25 67.20 67.81 0.97 1.45% 66.33 67.94 248628 167058 1.00%
2025-06-24 65.60 66.84 1.57 2.41% 65.60 66.84 290531 192810 1.17%
2025-06-23 64.66 65.27 0.00 0.00% 63.91 65.43 258503 167168 1.03%
2025-06-20 64.98 65.27 0.34 0.52% 64.80 65.50 210991 137656 0.84%
2025-06-19 65.71 64.93 -0.77 -1.17% 64.50 66.24 253259 165330 1.01%
2025-06-18 66.30 65.70 -0.80 -1.20% 65.50 66.99 340243 224062 1.36%
2025-06-17 69.00 66.50 -1.96 -2.86% 66.36 69.37 365808 247041 1.46%
2025-06-16 67.85 68.46 0.19 0.28% 66.60 69.39 324359 221128 1.30%
2025-06-13 67.71 68.27 0.56 0.83% 67.31 69.94 561615 383496 2.25%
2025-06-12 65.06 67.71 2.66 4.09% 64.75 67.80 477555 319407 1.91%
2025-06-11 65.30 65.05 0.15 0.23% 64.72 65.55 253724 165344 1.01%
2025-06-10 64.81 64.90 0.10 0.15% 64.60 66.32 353143 230855 1.41%
2025-06-09 64.39 64.80 0.80 1.25% 63.96 65.88 332328 216257 1.33%
2025-06-06 64.48 64.00 -0.48 -0.74% 63.70 64.58 207564 132795 0.83%
2025-06-05 65.13 64.48 -0.64 -0.98% 63.72 65.21 244178 157269 0.98%
2025-06-04 64.45 65.12 0.65 1.01% 64.03 65.43 288113 186821 1.15%
2025-06-03 63.83 64.47 0.96 1.51% 63.50 64.58 240327 154089 0.96%
2025-05-30 64.00 63.51 -1.19 -1.84% 63.51 64.63 281716 180376 1.13%
2025-05-29 61.85 64.70 3.05 4.95% 61.82 64.73 425271 271904 1.70%
2025-05-28 62.20 61.65 -0.55 -0.88% 61.56 62.39 158647 98066 0.63%
2025-05-27 61.99 62.20 0.53 0.86% 61.54 62.66 219150 136284 0.88%
2025-05-26 62.05 61.67 -0.38 -0.61% 61.42 63.02 295211 183108 1.18%
2025-05-23 62.77 62.05 -0.74 -1.18% 61.97 64.21 457973 288866 1.83%
2025-05-22 61.50 62.79 0.74 1.19% 60.90 63.12 353599 219653 1.41%
2025-05-21 61.28 62.05 0.72 1.17% 60.90 62.75 297693 184989 1.19%
2025-05-20 61.30 62.66 1.61 2.64% 61.30 62.98 318648 198803 1.27%
2025-05-19 61.10 61.05 -0.31 -0.51% 60.15 61.18 179317 108933 0.72%
2025-05-16 61.00 61.36 -0.03 -0.05% 60.40 61.40 210076 128203 0.84%
2025-05-15 61.10 61.39 0.36 0.59% 60.80 62.34 343116 211366 1.37%
2025-05-14 60.19 61.03 1.17 1.95% 59.62 61.28 341428 206625 1.37%
2025-05-13 60.60 59.86 0.45 0.76% 59.70 60.61 303867 182532 1.22%
2025-05-12 58.00 59.41 0.35 0.59% 58.00 59.98 373049 220595 1.49%
2025-05-09 58.80 59.06 0.08 0.14% 58.48 59.39 240900 142123 0.96%
2025-05-08 58.26 58.98 0.73 1.25% 58.09 59.39 344885 202710 1.38%
2025-05-07 61.40 58.25 -2.09 -3.46% 57.92 61.40 643098 377518 2.57%
2025-05-06 60.99 60.34 1.17 1.98% 59.88 61.14 409107 246883 1.64%
2025-04-30 60.79 59.17 -1.28 -2.12% 59.09 60.80 430395 256124 1.72%
2025-04-29 59.50 60.45 2.36 4.06% 59.23 61.58 677220 409811 2.71%
2025-04-28 57.35 58.09 0.73 1.27% 56.70 58.57 351136 202532 1.40%
2025-04-25 57.12 57.36 0.94 1.67% 56.78 57.92 326328 187018 1.30%
2025-04-24 56.22 56.42 0.20 0.36% 56.00 57.71 372755 211851 1.49%