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
2026-05-08	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%
2026-03-19	92.00	91.58	-1.91	-2.04%	91.24	92.74	240717	221325	0.97%
2026-03-18	92.47	93.49	1.03	1.11%	92.14	93.55	232830	216321	0.94%
2026-03-17	91.33	92.46	1.36	1.49%	91.12	94.58	408841	380609	1.65%
2026-03-16	90.68	91.10	0.23	0.25%	89.13	91.52	278050	251501	1.12%
2026-03-13	91.15	90.87	-1.04	-1.13%	90.72	92.15	227111	207339	0.92%
2026-03-12	92.89	91.91	-0.98	-1.06%	91.01	93.63	274974	253565	1.11%
2026-03-11	94.30	92.89	-1.26	-1.34%	92.52	94.95	250341	233652	1.01%
2026-03-10	92.50	94.15	3.05	3.35%	92.40	94.60	289137	271783	1.17%
2026-03-09	91.70	91.10	-2.20	-2.36%	89.10	91.78	348440	315101	1.41%
2026-03-06	92.30	93.30	0.85	0.92%	92.05	94.25	268557	250961	1.09%
2026-03-05	93.46	92.45	0.43	0.47%	91.86	94.17	261603	243205	1.06%
2026-03-04	93.30	92.02	-1.73	-1.85%	91.55	94.38	296434	274843	1.20%
2026-03-03	96.32	93.75	-2.29	-2.38%	93.68	97.95	362723	345712	1.47%
2026-03-02	96.10	96.04	-1.97	-2.01%	95.56	98.36	335033	323062	1.35%
2026-02-27	97.88	98.01	0.00	0.00%	97.18	99.08	235059	231239	0.95%
2026-02-26	99.53	98.01	-1.84	-1.84%	97.80	99.78	244309	240633	0.99%
2026-02-25	100.10	99.85	-0.32	-0.32%	98.22	100.55	277230	275555	1.12%
2026-02-24	103.66	100.17	-1.74	-1.71%	100.00	103.88	327751	332285	1.33%
2026-02-13	104.89	101.91	-2.99	-2.85%	101.78	104.89	329875	338757	1.33%
2026-02-12	102.75	104.90	2.76	2.70%	102.41	106.58	526404	555239	2.13%
2026-02-11	101.86	102.14	0.79	0.78%	101.00	102.80	291920	297187	1.18%
2026-02-10	98.69	101.35	2.65	2.68%	98.25	102.21	421589	424775	1.70%
2026-02-09	98.40	98.70	0.87	0.89%	97.07	98.77	257073	252044	1.04%
2026-02-06	96.38	97.83	0.72	0.74%	95.66	98.88	351942	343819	1.42%
2026-02-05	96.10	97.11	1.50	1.57%	96.00	98.47	393998	383111	1.59%
2026-02-04	94.00	95.61	1.01	1.07%	92.82	95.99	332632	313950	1.34%
2026-02-03	93.40	94.60	1.40	1.50%	92.43	94.85	291676	273718	1.18%
2026-02-02	95.21	93.20	-2.00	-2.10%	92.91	96.18	362993	342464	1.47%
2026-01-30	97.85	95.20	-2.82	-2.88%	95.20	98.78	402506	388079	1.63%
2026-01-29	95.62	98.02	2.32	2.42%	94.65	98.55	535590	520693	2.17%
2026-01-28	96.00	95.70	-0.09	-0.09%	94.63	96.30	457468	436109	1.85%