药康生物 (688046) - 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
2025-12-16	15.52	15.26	-0.25	-1.61%	15.25	15.62	17525	2689	0.43%
2025-12-15	15.77	15.51	-0.32	-2.02%	15.44	15.82	20007	3123	0.49%
2025-12-12	15.60	15.83	0.15	0.96%	15.58	15.95	23526	3715	0.57%
2025-12-11	16.01	15.68	-0.33	-2.06%	15.66	16.16	15136	2395	0.37%
2025-12-10	16.00	16.01	0.05	0.31%	15.72	16.16	16372	2614	0.40%
2025-12-09	15.87	15.96	-0.09	-0.56%	15.87	16.14	17221	2757	0.42%
2025-12-08	16.00	16.05	0.05	0.31%	15.90	16.27	18718	3003	0.46%
2025-12-05	16.08	16.00	0.05	0.31%	15.62	16.08	18027	2856	0.44%
2025-12-04	16.00	15.95	-0.05	-0.31%	15.83	16.23	20431	3271	0.50%
2025-12-03	16.02	16.00	0.02	0.13%	15.95	16.19	19063	3058	0.46%
2025-12-02	16.43	15.98	-0.42	-2.56%	15.89	16.48	28134	4516	0.69%
2025-12-01	17.14	16.40	-0.72	-4.21%	16.27	17.14	36626	6080	0.89%
2025-11-28	16.93	17.12	0.27	1.60%	16.71	17.14	9830	1665	0.24%
2025-11-27	17.50	16.85	-0.25	-1.46%	16.85	17.50	13439	2288	0.33%
2025-11-26	16.92	17.10	0.34	2.03%	16.71	17.39	19027	3269	0.46%
2025-11-25	16.69	16.76	0.15	0.90%	16.60	17.04	13727	2315	0.33%
2025-11-24	16.51	16.61	0.10	0.61%	16.50	16.85	21299	3544	0.52%
2025-11-21	16.72	16.51	-0.27	-1.61%	16.50	17.09	19857	3329	0.48%
2025-11-20	17.17	16.78	-0.48	-2.78%	16.76	17.46	20716	3521	0.51%
2025-11-19	17.78	17.29	-0.49	-2.76%	17.24	17.87	12851	2243	0.31%
2025-11-18	17.83	17.78	-0.14	-0.78%	17.77	18.12	10141	1813	0.25%
2025-11-17	18.38	17.92	-0.46	-2.50%	17.74	18.38	14886	2670	0.36%
2025-11-14	18.30	18.38	-0.05	-0.27%	18.24	18.69	22251	4112	0.54%
2025-11-13	17.79	18.43	0.68	3.83%	17.66	18.54	34001	6215	0.83%
2025-11-12	17.77	17.75	0.00	0.00%	17.62	17.94	19276	3429	0.47%
2025-11-11	17.54	17.75	0.16	0.91%	17.25	17.88	17495	3070	0.43%
2025-11-10	17.40	17.59	0.20	1.15%	17.31	17.63	16547	2892	0.40%
2025-11-07	17.77	17.39	-0.55	-3.07%	17.38	17.94	20104	3531	0.49%
2025-11-06	17.88	17.94	0.02	0.11%	17.45	18.00	23980	4241	0.58%
2025-11-05	18.04	17.92	-0.13	-0.72%	17.37	18.20	34819	6174	0.85%
2025-11-04	18.58	18.05	-0.62	-3.32%	17.86	18.60	36928	6712	0.90%
2025-11-03	17.99	18.67	0.85	4.77%	17.69	19.09	82853	15410	2.02%
2025-10-31	17.28	17.82	0.55	3.18%	17.18	18.31	53264	9534	1.30%
2025-10-30	17.40	17.27	-0.12	-0.69%	17.03	17.44	21770	3760	0.53%
2025-10-29	17.00	17.39	0.39	2.29%	16.83	17.57	33453	5739	0.82%
2025-10-28	17.62	17.00	-0.57	-3.24%	16.94	17.69	31970	5526	0.78%
2025-10-27	17.86	17.57	-0.05	-0.28%	17.47	17.98	29267	5175	0.71%
2025-10-24	17.13	17.62	0.57	3.34%	17.00	17.77	44408	7783	1.08%
2025-10-23	17.70	17.05	-0.13	-0.76%	16.70	17.99	61933	10763	1.51%
2025-10-22	16.41	17.18	0.47	2.81%	16.41	17.20	37836	6403	0.92%
2025-10-21	15.90	16.71	0.59	3.66%	15.90	16.80	32895	5413	0.80%
2025-10-20	16.34	16.12	0.02	0.12%	16.01	16.40	21135	3412	0.52%
2025-10-17	16.35	16.10	-0.17	-1.04%	16.08	16.45	14843	2409	0.36%
2025-10-16	16.39	16.27	-0.09	-0.55%	16.17	16.66	19032	3119	0.46%
2025-10-15	16.08	16.36	0.43	2.70%	15.88	16.46	26057	4205	0.64%
2025-10-14	16.56	15.93	-0.53	-3.22%	15.91	16.68	33251	5403	0.81%
2025-10-13	16.47	16.46	-0.72	-4.19%	16.25	16.76	37919	6223	0.92%
2025-10-10	17.64	17.18	-0.46	-2.61%	17.17	17.72	26099	4528	0.64%
2025-10-09	18.37	17.64	-0.42	-2.33%	17.52	18.37	24367	4314	0.59%
2025-09-30	17.50	18.06	0.40	2.27%	17.50	18.33	32118	5759	0.78%
2025-09-29	18.40	17.66	-0.76	-4.13%	17.54	18.44	33883	6034	0.83%
2025-09-26	19.00	18.42	-0.68	-3.56%	18.25	19.01	26357	4885	0.64%
2025-09-25	18.55	19.10	0.60	3.24%	18.35	19.40	39154	7436	0.95%
2025-09-24	18.21	18.50	0.18	0.98%	18.14	18.60	21206	3913	0.52%
2025-09-23	18.68	18.32	-0.36	-1.93%	17.90	19.21	35855	6660	0.87%
2025-09-22	18.57	18.68	0.11	0.59%	18.24	18.81	23493	4344	0.57%
2025-09-19	18.62	18.57	-0.14	-0.75%	18.38	19.00	24557	4569	0.60%
2025-09-18	18.96	18.71	-0.34	-1.78%	18.50	19.41	41733	7900	1.02%
2025-09-17	19.80	19.05	-0.70	-3.54%	18.91	20.24	45831	8826	1.12%
2025-09-16	18.80	19.75	1.04	5.56%	18.58	20.50	79577	15815	1.94%
2025-09-15	18.40	18.71	0.31	1.68%	18.30	19.40	52717	9951	1.29%
2025-09-12	18.34	18.40	0.04	0.22%	17.89	18.78	50414	9241	1.23%
2025-09-11	18.77	18.36	-0.59	-3.11%	17.99	18.77	39012	7124	0.95%
2025-09-10	19.00	18.95	-0.14	-0.73%	18.80	19.38	30875	5873	0.75%
2025-09-09	18.63	19.09	0.34	1.81%	18.18	19.24	64622	12076	1.58%
2025-09-08	17.63	18.75	1.11	6.29%	17.50	18.91	74810	13760	1.82%