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
2026-04-30	20.83	20.60	-0.06	-0.29%	20.07	20.83	72584	14789	1.77%
2026-04-29	20.26	20.66	0.20	0.98%	19.51	20.92	91912	18726	2.24%
2026-04-28	19.34	20.46	0.96	4.92%	19.34	21.18	113662	23337	2.77%
2026-04-27	19.81	19.50	-0.43	-2.16%	19.17	19.93	94262	18415	2.30%
2026-04-24	19.47	19.93	0.38	1.94%	19.31	20.35	84607	16846	2.06%
2026-04-23	19.81	19.55	0.01	0.05%	19.46	20.75	133132	26720	3.25%
2026-04-22	19.11	19.54	0.14	0.72%	19.11	19.80	66579	12942	1.62%
2026-04-21	19.01	19.40	0.39	2.05%	18.89	19.52	70157	13529	1.71%
2026-04-20	18.84	19.01	0.15	0.80%	18.77	19.55	77670	14847	1.89%
2026-04-17	18.50	18.86	0.21	1.13%	18.48	19.35	91960	17425	2.24%
2026-04-16	18.84	18.65	-0.23	-1.22%	18.37	18.84	70505	13057	1.72%
2026-04-15	19.00	18.88	-0.14	-0.74%	18.45	19.15	76681	14379	1.87%
2026-04-14	18.35	19.02	0.76	4.16%	18.01	19.20	104279	19329	2.54%
2026-04-13	18.82	18.26	-0.49	-2.61%	17.66	18.82	109702	19757	2.68%
2026-04-10	16.80	18.75	1.79	10.55%	16.80	19.48	180022	32783	4.39%
2026-04-09	17.01	16.96	-0.13	-0.76%	16.60	17.38	99099	16767	2.42%
2026-04-08	17.21	17.09	-0.46	-2.62%	16.83	17.58	127359	21784	3.11%
2026-04-07	16.06	17.55	1.49	9.28%	15.84	18.72	159455	27887	3.89%
2026-04-03	15.66	16.06	0.35	2.23%	15.28	16.20	73016	11578	1.78%
2026-04-02	15.63	15.71	-0.02	-0.13%	15.39	16.04	72473	11398	1.77%
2026-04-01	14.65	15.73	1.25	8.63%	14.62	16.06	97847	15170	2.39%
2026-03-31	14.31	14.48	0.11	0.77%	14.30	15.04	48975	7202	1.19%
2026-03-30	14.30	14.37	-0.26	-1.78%	14.25	14.71	52370	7539	1.28%
2026-03-27	13.86	14.63	0.52	3.69%	13.85	14.68	36299	5226	0.89%
2026-03-26	14.17	14.11	-0.07	-0.49%	13.97	14.39	40017	5665	0.98%
2026-03-25	13.87	14.18	0.31	2.24%	13.86	14.73	64507	9209	1.57%
2026-03-24	13.30	13.87	0.83	6.37%	13.30	13.88	54559	7419	1.33%
2026-03-23	13.73	13.04	-0.71	-5.16%	12.89	13.86	78211	10496	1.91%
2026-03-20	15.10	13.75	-1.16	-7.78%	13.70	15.10	79937	11362	1.95%
2026-03-19	15.12	14.91	-0.30	-1.97%	14.83	15.23	28853	4335	0.70%
2026-03-18	15.05	15.21	0.15	1.00%	15.05	15.38	29827	4530	0.73%
2026-03-17	15.48	15.06	-0.34	-2.21%	15.06	15.58	26093	3989	0.64%
2026-03-16	15.08	15.40	0.29	1.92%	15.01	15.43	32972	5033	0.80%
2026-03-13	15.23	15.11	-0.14	-0.92%	15.10	15.39	21504	3272	0.52%
2026-03-12	15.40	15.25	-0.13	-0.85%	15.18	15.59	19201	2941	0.47%
2026-03-11	15.73	15.38	-0.24	-1.54%	15.38	15.73	21193	3284	0.52%
2026-03-10	15.43	15.62	0.48	3.17%	15.31	15.72	35838	5563	0.87%
2026-03-09	15.02	15.14	-0.23	-1.50%	14.66	15.25	48504	7231	1.18%
2026-03-06	14.73	15.37	0.62	4.20%	14.62	15.45	43923	6649	1.07%
2026-03-05	14.77	14.75	0.17	1.17%	14.62	15.06	45323	6701	1.11%
2026-03-04	15.00	14.58	-0.42	-2.80%	14.46	15.14	59715	8803	1.46%
2026-03-03	16.46	15.00	-1.44	-8.76%	14.89	16.60	95943	14832	2.34%
2026-03-02	17.09	16.44	-0.65	-3.80%	16.32	17.14	41751	6941	1.02%
2026-02-27	17.08	17.09	-0.14	-0.81%	17.03	17.31	15830	2709	0.39%
2026-02-26	17.20	17.23	0.10	0.58%	16.75	17.33	30666	5234	0.75%
2026-02-25	17.10	17.13	0.12	0.71%	16.84	17.17	17363	2955	0.42%
2026-02-24	17.17	17.01	-0.01	-0.06%	16.86	17.22	33494	5700	0.82%
2026-02-13	17.40	17.02	-0.41	-2.35%	16.99	17.44	28272	4865	0.69%
2026-02-12	17.59	17.43	-0.16	-0.91%	17.41	17.93	28317	4977	0.69%
2026-02-11	17.50	17.59	-0.02	-0.11%	17.50	17.75	19575	3448	0.48%
2026-02-10	17.47	17.61	0.06	0.34%	17.29	17.83	32648	5756	0.80%
2026-02-09	17.50	17.55	0.15	0.86%	17.23	17.67	30702	5361	0.75%
2026-02-06	17.26	17.40	0.11	0.64%	17.01	17.87	36348	6360	0.89%
2026-02-05	17.30	17.29	-0.09	-0.52%	17.21	17.69	30285	5271	0.74%
2026-02-04	17.95	17.38	0.06	0.35%	17.18	18.41	62096	11010	1.51%
2026-02-03	16.96	17.32	0.53	3.16%	16.67	17.40	49291	8392	1.20%
2026-02-02	17.46	16.79	-0.66	-3.78%	16.79	17.73	47730	8254	1.16%
2026-01-30	17.40	17.45	-0.08	-0.46%	17.17	17.85	31184	5444	0.76%
2026-01-29	17.62	17.53	-0.20	-1.13%	17.40	18.12	32513	5772	0.79%
2026-01-28	18.01	17.73	-0.61	-3.33%	17.65	18.30	35741	6386	0.87%
2026-01-27	18.49	18.34	-0.15	-0.81%	17.76	18.74	47868	8643	1.17%
2026-01-26	18.70	18.49	-0.21	-1.12%	18.37	18.82	39601	7361	0.97%