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
2025-04-03	14.73	14.14	-0.75	-5.04%	14.02	15.15	28485	4097	1.40%
2025-04-02	14.60	14.89	0.15	1.02%	14.60	15.20	28688	4289	1.41%
2025-04-01	13.92	14.74	0.94	6.81%	13.80	15.07	40716	5990	2.00%
2025-03-31	14.29	13.80	-0.50	-3.50%	13.60	14.29	22400	3108	1.10%
2025-03-28	14.46	14.30	-0.16	-1.11%	14.28	14.85	15433	2251	0.76%
2025-03-27	14.07	14.46	0.34	2.41%	13.83	14.65	21258	3051	1.04%
2025-03-26	14.17	14.12	0.00	0.00%	14.03	14.28	14468	2047	0.71%
2025-03-25	14.43	14.12	-0.12	-0.84%	14.07	14.43	12328	1746	0.60%
2025-03-24	14.36	14.24	-0.04	-0.28%	14.10	14.48	12555	1787	0.62%
2025-03-21	14.81	14.28	-0.48	-3.25%	14.23	14.81	16385	2367	0.80%
2025-03-20	14.75	14.76	-0.05	-0.34%	14.73	14.93	8867	1314	0.43%
2025-03-19	14.85	14.81	-0.06	-0.40%	14.73	15.08	13999	2086	0.69%
2025-03-18	14.67	14.87	0.23	1.57%	14.62	15.15	22434	3350	1.10%
2025-03-17	14.56	14.64	0.10	0.69%	14.39	14.86	28345	4149	1.39%
2025-03-14	14.31	14.54	0.14	0.97%	14.31	14.63	18886	2738	0.93%
2025-03-13	14.63	14.40	-0.30	-2.04%	14.33	14.77	16025	2315	0.79%
2025-03-12	14.93	14.70	-0.11	-0.74%	14.66	14.94	13006	1923	0.64%
2025-03-11	14.68	14.81	0.02	0.14%	14.51	14.88	26063	3826	1.28%
2025-03-10	15.57	14.79	-0.71	-4.58%	14.70	15.77	46472	6954	2.28%
2025-03-07	16.03	15.50	-0.43	-2.70%	15.32	16.03	20044	3109	0.98%
2025-03-06	15.63	15.93	0.35	2.25%	15.45	16.07	22281	3544	1.09%
2025-03-05	15.55	15.58	-0.13	-0.83%	15.35	15.70	16255	2525	0.80%
2025-03-04	15.43	15.71	0.34	2.21%	15.32	15.82	19059	2984	0.93%
2025-03-03	15.36	15.37	0.12	0.79%	15.11	15.84	25176	3916	1.23%
2025-02-28	15.47	15.25	-0.24	-1.55%	15.18	15.77	56964	8819	2.79%
2025-02-27	15.57	15.49	-0.06	-0.39%	15.27	15.81	34687	5377	1.70%
2025-02-26	15.60	15.55	-0.05	-0.32%	15.22	15.75	40659	6301	1.99%
2025-02-25	15.98	15.60	-0.52	-3.23%	15.53	15.99	37238	5861	1.83%
2025-02-24	16.62	16.12	-0.59	-3.53%	15.71	16.76	42273	6836	2.07%
2025-02-21	16.80	16.71	-0.01	-0.06%	16.41	17.07	30318	5074	1.49%
2025-02-20	16.29	16.72	0.50	3.08%	16.01	16.87	42515	7067	2.08%
2025-02-19	15.64	16.22	0.58	3.71%	15.41	16.44	34842	5625	1.71%
2025-02-18	15.78	15.64	-0.11	-0.70%	15.48	15.89	22033	3459	1.08%
2025-02-17	15.95	15.75	-0.05	-0.32%	15.54	16.27	27665	4397	1.36%
2025-02-14	15.09	15.80	0.69	4.57%	15.01	15.95	56756	8847	2.78%
2025-02-13	15.71	15.11	-0.60	-3.82%	14.95	15.89	45351	6939	2.22%
2025-02-12	14.90	15.71	0.77	5.15%	14.75	15.88	51141	7917	2.51%
2025-02-11	14.86	14.94	0.04	0.27%	14.58	15.31	44698	6681	2.19%
2025-02-10	14.09	14.90	0.95	6.81%	13.98	14.90	59404	8705	2.91%
2025-02-07	13.39	13.95	0.56	4.18%	13.30	14.26	41047	5731	2.01%
2025-02-06	13.30	13.39	0.09	0.68%	13.04	13.47	15257	2027	0.75%
2025-02-05	13.14	13.30	0.24	1.84%	13.06	13.45	10778	1426	0.53%
2025-01-27	13.53	13.06	-0.43	-3.19%	13.05	13.63	19723	2612	0.97%
2025-01-24	13.86	13.49	-0.40	-2.88%	13.42	13.99	14008	1905	0.69%
2025-01-23	13.58	13.89	0.41	3.04%	13.56	13.96	20098	2781	0.99%
2025-01-22	13.69	13.48	-0.21	-1.53%	13.30	13.78	11682	1572	0.57%
2025-01-21	13.74	13.69	0.15	1.11%	13.46	13.91	17238	2361	0.85%
2025-01-20	13.20	13.54	0.48	3.68%	13.05	13.65	22886	3066	1.12%
2025-01-17	12.85	13.06	0.35	2.75%	12.70	13.22	17250	2246	0.85%
2025-01-16	12.83	12.71	-0.17	-1.32%	12.69	13.02	10196	1310	0.50%
2025-01-15	13.06	12.88	-0.18	-1.38%	12.79	13.06	7396	950	0.36%
2025-01-14	12.71	13.06	0.29	2.27%	12.71	13.08	13510	1747	0.66%
2025-01-13	12.52	12.77	0.08	0.63%	12.37	12.94	7768	989	0.38%
2025-01-10	12.90	12.69	-0.22	-1.70%	12.62	13.04	12050	1543	0.59%
2025-01-09	12.54	12.91	0.34	2.70%	12.49	13.00	15509	1997	0.76%
2025-01-08	12.36	12.57	0.12	0.96%	12.30	12.70	17099	2144	0.84%
2025-01-07	12.29	12.45	0.26	2.13%	12.20	12.48	17823	2205	0.87%
2025-01-06	12.48	12.19	-0.05	-0.41%	12.07	12.61	12676	1563	0.62%
2025-01-03	12.50	12.24	-0.24	-1.92%	12.20	12.77	15948	1998	0.78%
2025-01-02	12.89	12.48	-0.37	-2.88%	12.34	12.94	19839	2516	0.97%
2024-12-31	13.17	12.85	-0.34	-2.58%	12.80	13.32	14051	1827	0.69%
2024-12-30	13.43	13.19	-0.24	-1.79%	13.16	13.43	11678	1552	0.57%
2024-12-27	13.41	13.43	0.02	0.15%	13.28	13.59	12149	1635	0.60%
2024-12-26	13.41	13.41	-0.12	-0.89%	13.28	13.55	9979	1341	0.49%
2024-12-25	13.79	13.53	-0.17	-1.24%	13.20	13.79	23373	3138	1.15%