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
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%