致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 10:50:13 交易中

药明康德 (603259) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-07 57.81 57.17 -6.35 -10.00% 57.17 58.38 421011 241360 1.68%
2025-04-03 65.50 63.52 -2.53 -3.83% 63.42 66.39 502840 324137 2.01%
2025-04-02 68.23 66.05 -2.18 -3.20% 65.77 68.23 383466 255588 1.53%
2025-04-01 67.70 68.23 0.91 1.35% 67.47 70.00 478781 330412 1.91%
2025-03-31 67.10 67.32 -0.47 -0.69% 66.88 68.48 226716 153032 0.91%
2025-03-28 67.97 67.79 -0.21 -0.31% 67.58 69.47 291557 198981 1.17%
2025-03-27 65.50 68.00 2.26 3.44% 65.39 68.12 365477 245065 1.46%
2025-03-26 66.59 65.74 -0.85 -1.28% 65.62 67.14 215777 142721 0.86%
2025-03-25 67.33 66.59 -0.77 -1.14% 66.43 67.89 211481 141592 0.85%
2025-03-24 67.02 67.36 0.38 0.57% 66.80 67.80 278489 187226 1.11%
2025-03-21 69.16 66.98 -2.59 -3.72% 66.72 69.57 470393 317782 1.88%
2025-03-20 70.01 69.57 -0.43 -0.61% 68.32 70.53 391345 272170 1.56%
2025-03-19 69.69 70.00 0.32 0.46% 69.23 70.68 549035 384171 2.20%
2025-03-18 67.80 69.68 5.65 8.82% 67.20 70.43 978984 680995 3.91%
2025-03-17 64.20 64.03 0.12 0.19% 63.42 64.50 259844 166343 1.04%
2025-03-14 61.35 63.91 2.81 4.60% 61.11 64.41 559670 354724 2.24%
2025-03-13 61.57 61.10 -0.49 -0.80% 60.78 61.97 170318 104246 0.68%
2025-03-12 61.75 61.59 -0.04 -0.06% 61.40 62.72 200124 123702 0.80%
2025-03-11 60.89 61.63 -0.37 -0.60% 60.71 61.81 225145 137924 0.90%
2025-03-10 63.34 62.00 -0.51 -0.82% 61.36 63.49 288093 178975 1.15%
2025-03-07 62.00 62.51 0.13 0.21% 61.85 63.15 349128 218648 1.40%
2025-03-06 60.50 62.38 2.48 4.14% 60.50 62.74 438067 272013 1.75%
2025-03-05 60.86 59.90 -0.48 -0.79% 59.52 60.93 258607 155281 1.03%
2025-03-04 60.10 60.38 -0.29 -0.48% 59.65 60.66 316723 190698 1.27%
2025-03-03 61.44 60.67 -0.46 -0.75% 60.04 62.00 403761 246640 1.61%
2025-02-28 61.89 61.13 -1.32 -2.11% 60.65 62.60 426529 261670 1.71%
2025-02-27 63.75 62.45 -1.98 -3.07% 61.86 64.44 511397 321739 2.04%
2025-02-26 63.00 64.43 1.95 3.12% 62.82 64.63 430342 274537 1.72%
2025-02-25 61.70 62.48 -1.13 -1.78% 61.70 63.30 525984 328824 2.10%
2025-02-24 67.20 63.61 -4.80 -7.02% 63.40 67.20 965106 628900 3.86%
2025-02-21 64.50 68.41 4.05 6.29% 64.50 69.25 753723 503673 3.01%
2025-02-20 62.48 64.36 1.86 2.98% 62.21 64.88 531287 340368 2.12%
2025-02-19 61.18 62.50 1.02 1.66% 60.80 63.98 493715 308374 1.97%
2025-02-18 62.00 61.48 -0.84 -1.35% 61.18 62.92 478964 296913 1.92%
2025-02-17 60.84 62.32 2.84 4.77% 60.10 62.56 766883 472894 3.07%
2025-02-14 57.05 59.48 2.62 4.61% 57.05 60.16 723356 427701 2.89%
2025-02-13 57.60 56.86 -0.77 -1.34% 56.75 58.07 247498 141484 0.99%
2025-02-12 57.53 57.63 0.12 0.21% 56.96 57.78 272208 156345 1.09%
2025-02-11 58.80 57.51 -1.09 -1.86% 57.50 58.86 242115 140073 0.97%
2025-02-10 57.98 58.60 0.43 0.74% 57.95 59.18 301618 176721 1.21%
2025-02-07 58.41 58.17 0.12 0.21% 57.40 59.00 436211 254069 1.74%
2025-02-06 56.00 58.05 2.06 3.68% 55.69 58.36 470491 270132 1.88%
2025-02-05 55.90 55.99 0.63 1.14% 55.28 56.25 269885 151023 1.08%
2025-01-27 55.87 55.36 -0.50 -0.90% 55.33 56.28 219337 122109 0.88%
2025-01-24 54.35 55.86 1.48 2.72% 54.18 57.00 480684 268470 1.92%
2025-01-23 55.10 54.38 -0.19 -0.35% 54.37 55.55 233257 128117 0.93%
2025-01-22 55.28 54.57 -0.92 -1.66% 54.37 55.63 223447 122376 0.89%
2025-01-21 56.03 55.49 -0.54 -0.96% 54.51 56.30 379054 209458 1.52%
2025-01-20 53.62 56.03 3.03 5.72% 53.62 56.69 578833 323151 2.31%
2025-01-17 53.22 53.00 -0.53 -0.99% 52.88 53.57 209879 111492 0.84%
2025-01-16 53.82 53.53 0.25 0.47% 53.21 54.76 220881 119055 0.88%
2025-01-15 54.90 53.28 -1.72 -3.13% 52.53 54.90 387270 206557 1.55%
2025-01-14 53.81 55.00 1.83 3.44% 53.52 55.35 326687 179024 1.31%
2025-01-13 52.63 53.17 -0.19 -0.36% 52.44 53.63 200885 106763 0.80%
2025-01-10 53.47 53.36 0.75 1.43% 52.94 54.30 334537 179815 1.34%
2025-01-09 51.99 52.61 0.70 1.35% 51.99 53.65 216653 114762 0.87%
2025-01-08 52.16 51.91 -0.47 -0.90% 51.13 52.54 226504 117532 0.91%
2025-01-07 52.60 52.38 -0.52 -0.98% 51.45 52.65 283194 147184 1.13%
2025-01-06 52.69 52.90 0.53 1.01% 51.81 53.50 306606 161887 1.23%
2025-01-03 53.05 52.37 -0.69 -1.30% 52.21 53.58 257327 136289 1.03%
2025-01-02 55.03 53.06 -1.98 -3.60% 52.70 55.29 350818 188659 1.40%
2024-12-31 56.08 55.04 -1.06 -1.89% 55.02 56.08 272688 150992 1.09%
2024-12-30 54.55 56.10 1.31 2.39% 54.52 56.40 335452 187391 1.34%