药明康德 (603259) - 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
2026-06-26	119.00	118.18	0.96	0.82%	116.96	121.07	684942	813533	2.77%
2026-06-25	114.00	117.22	1.82	1.58%	113.23	118.50	764344	888958	3.09%
2026-06-24	106.90	115.40	9.09	8.55%	106.90	116.94	1098058	1256550	4.44%
2026-06-23	107.00	106.31	-0.52	-0.49%	105.76	109.36	525084	564799	2.12%
2026-06-22	103.16	106.83	4.11	4.00%	101.70	106.97	571962	597062	2.31%
2026-06-18	97.80	102.72	4.52	4.60%	97.72	104.33	569423	579927	2.30%
2026-06-17	98.26	98.20	0.04	0.04%	96.50	98.79	273505	267545	1.11%
2026-06-16	98.83	98.16	-1.21	-1.22%	98.00	100.00	271703	267976	1.10%
2026-06-15	99.10	99.37	-0.34	-0.34%	97.84	99.76	367699	362909	1.49%
2026-06-12	97.50	99.71	2.64	2.72%	95.09	99.90	612700	601841	2.48%
2026-06-11	96.01	97.07	0.03	0.03%	95.53	97.60	329181	318011	1.33%
2026-06-10	93.35	97.04	3.56	3.81%	93.20	97.36	576466	554019	2.33%
2026-06-09	93.88	93.48	-2.52	-2.63%	88.32	93.88	824478	755030	3.33%
2026-06-08	95.72	96.00	-0.56	-0.58%	94.06	97.31	458456	437231	1.85%
2026-06-05	98.38	96.56	-0.19	-0.20%	96.03	100.24	424532	416437	1.72%
2026-06-04	98.25	96.75	-2.10	-2.12%	96.40	99.18	332222	323120	1.34%
2026-06-03	99.37	98.85	-0.90	-0.90%	98.00	100.30	341714	338623	1.38%
2026-06-02	99.98	99.75	-0.24	-0.24%	96.08	100.56	384078	377854	1.55%
2026-06-01	101.63	99.99	-1.61	-1.58%	99.26	104.39	529033	536564	2.14%
2026-05-29	100.80	101.60	2.38	2.40%	99.44	103.46	570781	580709	2.31%
2026-05-28	102.48	100.80	-1.83	-1.78%	99.80	102.98	337441	339918	1.36%
2026-05-27	104.00	102.63	-1.48	-1.42%	101.09	104.28	372197	382198	1.50%
2026-05-26	102.00	104.11	1.56	1.52%	100.61	104.35	390969	402084	1.58%
2026-05-25	103.00	102.55	-1.43	-1.38%	101.30	104.00	311856	318924	1.26%
2026-05-22	105.38	103.98	-0.25	-0.24%	102.58	105.45	332227	344808	1.34%
2026-05-21	103.11	104.23	1.13	1.10%	102.73	107.63	583266	617019	2.36%
2026-05-20	101.40	103.10	1.31	1.29%	101.21	104.55	325473	334190	1.32%
2026-05-19	102.00	101.79	-0.26	-0.25%	101.20	103.79	284165	289963	1.15%
2026-05-18	102.90	102.05	-1.08	-1.05%	101.32	103.82	274709	280494	1.11%
2026-05-15	104.77	103.13	0.12	0.12%	102.62	105.85	394487	410663	1.59%
2026-05-14	110.00	103.01	-5.91	-5.43%	103.00	111.37	601413	638254	2.43%
2026-05-13	110.44	108.92	-1.41	-1.28%	107.94	111.16	351526	382131	1.42%
2026-05-12	108.00	110.33	1.61	1.48%	107.74	113.16	649941	718797	2.63%
2026-05-11	106.65	108.72	1.92	1.80%	105.50	108.98	539195	577856	2.18%
2026-05-08	110.01	106.80	-4.48	-4.03%	106.70	110.20	455336	489619	1.84%
2026-05-07	109.74	111.28	2.28	2.09%	109.20	112.31	480968	533883	1.94%
2026-05-06	111.63	109.00	-0.55	-0.50%	108.00	111.74	540922	590388	2.19%
2026-04-30	110.00	109.55	-1.63	-1.47%	106.62	111.01	596825	650555	2.41%
2026-04-29	111.00	111.18	0.61	0.55%	109.92	114.50	1040522	1159896	4.21%
2026-04-28	110.50	110.57	10.05	10.00%	108.02	110.57	538372	592475	2.18%
2026-04-27	99.96	100.52	0.44	0.44%	99.16	101.19	322196	323077	1.30%
2026-04-24	99.03	100.08	-0.11	-0.11%	98.29	101.32	318338	318152	1.29%
2026-04-23	99.92	100.19	0.94	0.95%	98.89	101.27	356492	356253	1.44%
2026-04-22	98.20	99.25	0.70	0.71%	98.12	99.80	270679	268109	1.09%
2026-04-21	99.50	98.55	-1.21	-1.21%	97.61	99.99	299367	294636	1.21%
2026-04-20	99.39	99.76	0.37	0.37%	98.32	100.19	373939	371278	1.51%
2026-04-17	105.00	99.39	-6.27	-5.93%	99.27	105.07	777282	783395	3.14%
2026-04-16	107.11	105.66	-1.17	-1.10%	105.59	107.88	347648	369493	1.41%
2026-04-15	108.30	106.83	0.28	0.26%	105.44	108.75	367846	392441	1.49%
2026-04-14	106.71	106.55	0.84	0.79%	104.12	106.80	310174	327185	1.25%
2026-04-13	105.80	105.71	-0.62	-0.58%	104.91	106.78	249609	263669	1.01%
2026-04-10	106.00	106.33	0.14	0.13%	105.51	107.66	323723	344984	1.31%
2026-04-09	103.73	106.19	2.45	2.36%	102.97	107.68	477029	507019	1.93%
2026-04-08	104.00	103.74	2.44	2.41%	101.17	104.33	462516	475664	1.87%
2026-04-07	100.02	101.30	1.31	1.31%	98.42	103.26	337296	341266	1.36%
2026-04-03	100.70	99.99	-3.20	-3.10%	98.84	101.35	457631	457862	1.85%
2026-04-02	103.00	103.19	-0.62	-0.60%	102.28	104.60	473332	489747	1.91%
2026-04-01	100.06	103.81	5.71	5.82%	98.08	104.11	790276	803448	3.20%
2026-03-31	96.75	98.10	1.49	1.54%	96.75	100.21	526440	521532	2.13%
2026-03-30	95.90	96.61	-0.39	-0.40%	94.61	96.91	369073	354488	1.49%
2026-03-27	93.90	97.00	2.27	2.40%	93.81	97.26	448900	432057	1.81%
2026-03-26	94.45	94.73	0.71	0.76%	94.23	96.50	372559	355315	1.51%
2026-03-25	94.63	94.02	0.34	0.36%	92.98	94.93	370141	346970	1.50%
2026-03-24	90.00	93.68	5.89	6.71%	90.00	93.68	757180	699397	3.06%
2026-03-23	89.31	87.79	-3.11	-3.42%	87.09	90.52	414038	367551	1.67%
2026-03-20	91.57	90.90	-0.68	-0.74%	90.90	93.59	250437	230504	1.01%