当前时间:2026-09-13 23:04:34 星期日休市中

药康生物 (688046) 历史交易数据 从 2026-06-05 到 2026-09-13 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
2026-09-11 30.57 29.79 -0.78 -2.55% 28.91 30.58 78596 23277 1.92%
2026-09-10 31.34 30.57 -1.05 -3.32% 30.04 31.34 74494 22756 1.82%
2026-09-09 32.29 31.62 -0.86 -2.65% 31.07 32.55 96556 30582 2.35%
2026-09-08 31.31 32.48 1.26 4.04% 30.61 32.90 145270 46489 3.54%
2026-09-07 30.66 31.22 0.51 1.66% 30.51 31.22 52441 16211 1.28%
2026-09-04 32.20 30.71 -1.03 -3.25% 30.43 32.20 83802 25988 2.04%
2026-09-03 31.76 31.74 0.62 1.99% 30.80 31.85 87723 27550 2.14%
2026-09-02 31.31 31.12 -0.05 -0.16% 30.61 31.95 96265 30114 2.35%
2026-09-01 31.91 31.17 -0.74 -2.32% 30.50 31.97 104866 32490 2.56%
2026-08-31 31.50 31.91 -0.59 -1.82% 31.21 32.16 87287 27634 2.13%
2026-08-28 33.01 32.50 -0.87 -2.61% 31.80 33.75 100868 32883 2.46%
2026-08-27 33.16 33.37 0.21 0.63% 32.40 33.57 100114 33008 2.44%
2026-08-26 34.83 33.16 -1.33 -3.86% 32.53 35.80 121759 40744 2.97%
2026-08-25 32.68 34.49 0.61 1.80% 32.40 35.05 170836 57783 4.16%
2026-08-24 35.04 33.88 -0.47 -1.37% 32.82 35.78 167689 56781 4.09%
2026-08-21 35.13 34.35 -2.35 -6.40% 33.36 35.80 234462 80676 5.72%
2026-08-20 37.55 36.70 0.70 1.94% 35.28 38.80 306251 112985 7.47%
2026-08-19 39.60 36.00 -4.00 -10.00% 35.27 41.09 239981 89662 5.85%
2026-08-18 39.82 40.00 -0.18 -0.45% 38.66 40.48 132406 52347 3.23%
2026-08-17 39.40 40.18 -0.32 -0.79% 38.51 40.69 171479 68319 4.18%
2026-08-14 40.04 40.50 -0.45 -1.10% 38.78 41.90 224333 90178 5.47%
2026-08-13 37.50 40.95 2.35 6.09% 37.50 43.47 324689 130768 7.92%
2026-08-12 39.44 38.60 -0.92 -2.33% 37.87 40.10 257811 100126 6.29%
2026-08-11 37.00 39.52 2.13 5.70% 35.88 40.80 348003 132121 8.48%
2026-08-10 36.64 37.39 4.08 12.25% 36.04 39.97 353770 135284 8.62%
2026-08-07 27.78 33.31 5.55 19.99% 27.74 33.31 158683 49994 3.87%
2026-08-06 27.58 27.76 0.50 1.83% 26.68 28.50 95397 26484 2.33%
2026-08-05 26.22 27.26 0.64 2.40% 26.00 27.53 109720 29669 2.67%
2026-08-04 24.02 26.62 3.23 13.81% 23.71 26.68 147399 37269 3.59%
2026-08-03 24.63 23.39 -0.76 -3.15% 23.25 25.25 81461 19542 1.99%
2026-07-31 23.72 24.15 0.89 3.83% 23.38 25.59 83377 20481 2.03%
2026-07-30 25.10 23.26 -2.12 -8.35% 23.10 25.36 102135 24366 2.49%
2026-07-29 25.72 25.38 -0.31 -1.21% 24.64 26.70 100723 25713 2.46%
2026-07-28 26.85 25.69 -1.67 -6.10% 25.38 27.36 96010 25163 2.34%
2026-07-27 25.74 27.36 1.16 4.43% 25.74 28.69 130288 35361 3.18%
2026-07-24 26.51 26.20 -0.68 -2.53% 25.85 27.00 77331 20309 1.89%
2026-07-23 26.00 26.88 -0.12 -0.44% 25.66 27.92 152056 40624 3.71%
2026-07-22 24.60 27.00 2.60 10.66% 24.40 28.85 224417 61080 5.47%
2026-07-21 22.00 24.40 1.88 8.35% 20.70 24.99 188668 42489 4.60%
2026-07-20 22.63 22.52 -0.68 -2.93% 21.61 24.00 199627 45641 4.87%
2026-07-17 27.40 23.20 -5.80 -20.00% 23.20 27.44 217124 53159 5.30%
2026-07-16 27.37 29.00 0.19 0.66% 24.66 31.00 274843 75478 6.70%
2026-07-15 24.79 28.81 4.19 17.02% 24.62 29.54 240516 67874 5.87%
2026-07-14 23.76 24.62 0.34 1.40% 23.15 25.18 85473 20765 2.08%
2026-07-13 25.51 24.28 -1.18 -4.63% 23.88 26.07 109236 26984 2.66%
2026-07-10 23.99 25.46 1.23 5.08% 23.60 26.17 130231 32807 3.18%
2026-07-09 23.06 24.23 0.96 4.13% 22.79 24.54 86773 20548 2.12%
2026-07-08 22.46 23.27 0.23 1.00% 22.46 24.67 62734 14843 1.53%
2026-07-07 22.88 23.04 -0.11 -0.48% 22.62 23.98 69008 16062 1.68%
2026-07-06 22.92 23.15 -0.07 -0.30% 22.92 24.22 102402 24122 2.50%
2026-07-03 23.99 23.22 -0.38 -1.61% 22.37 24.49 127355 29537 3.11%
2026-07-02 25.50 23.60 -2.17 -8.42% 23.55 26.33 133362 32658 3.25%
2026-07-01 24.00 25.77 1.57 6.49% 23.06 25.86 108797 26759 2.65%
2026-06-30 23.66 24.20 0.12 0.50% 23.41 24.35 86065 20635 2.10%
2026-06-29 22.53 24.08 1.28 5.61% 22.34 24.28 108361 25555 2.64%
2026-06-26 22.80 22.80 0.39 1.74% 22.26 23.20 84757 19256 2.07%
2026-06-25 21.00 22.41 1.23 5.81% 20.33 22.80 109766 23655 2.68%
2026-06-24 20.45 21.18 0.66 3.22% 20.45 21.51 66037 13904 1.61%
2026-06-23 19.40 20.52 1.04 5.34% 19.21 21.33 73307 15167 1.79%
2026-06-22 19.04 19.48 0.35 1.83% 18.14 19.51 56977 10725 1.39%
2026-06-18 17.78 19.13 1.34 7.53% 17.47 19.38 52522 9854 1.28%
2026-06-17 17.42 17.79 0.37 2.12% 17.26 17.99 28311 4990 0.69%
2026-06-16 17.77 17.42 -0.44 -2.46% 17.31 17.77 22966 4010 0.56%
2026-06-15 17.89 17.86 0.04 0.22% 17.44 17.98 37524 6649 0.92%
2026-06-12 17.34 17.82 0.54 3.13% 16.98 17.83 41472 7272 1.01%
2026-06-11 17.69 17.28 -0.51 -2.87% 17.11 17.98 30209 5256 0.74%
2026-06-10 17.40 17.79 0.04 0.23% 17.18 17.95 38011 6657 0.93%
2026-06-09 17.37 17.75 0.53 3.08% 17.11 17.84 33111 5795 0.81%
2026-06-08 17.05 17.41 -0.22 -1.25% 17.03 17.93 55561 9733 1.36%
2026-06-05 17.39 17.63 0.29 1.67% 17.34 17.80 40237 7068 0.98%