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
2026-06-23	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%
2026-06-04	18.06	17.34	-0.70	-3.88%	17.17	18.06	45547	7944	1.11%
2026-06-03	18.30	18.04	-0.21	-1.15%	17.87	18.34	30638	5552	0.75%
2026-06-02	19.00	18.25	-0.56	-2.98%	17.92	19.00	50469	9208	1.23%
2026-06-01	19.20	18.81	-0.58	-2.99%	18.78	19.65	53393	10181	1.30%
2026-05-29	20.18	19.39	-0.71	-3.53%	19.21	20.45	52994	10421	1.29%
2026-05-28	20.72	20.10	-0.43	-2.09%	19.89	20.72	46897	9459	1.14%
2026-05-27	20.29	20.53	0.19	0.93%	20.02	21.09	39329	8069	0.96%
2026-05-26	20.16	20.34	-0.02	-0.10%	20.00	20.58	35424	7165	0.86%
2026-05-25	20.89	20.36	-0.54	-2.58%	19.94	21.17	41548	8458	1.01%
2026-05-22	21.00	20.90	0.07	0.34%	20.37	21.15	32295	6718	0.79%
2026-05-21	21.39	20.83	-0.52	-2.44%	20.72	21.90	49095	10478	1.20%
2026-05-20	20.41	21.35	0.70	3.39%	20.36	21.75	49066	10451	1.20%
2026-05-19	21.01	20.65	-0.55	-2.59%	20.35	21.47	44098	9127	1.08%
2026-05-18	21.53	21.20	-0.31	-1.44%	20.76	21.57	44663	9413	1.09%
2026-05-15	20.76	21.51	0.75	3.61%	20.72	21.99	68767	14820	1.68%
2026-05-14	20.44	20.76	0.31	1.52%	20.35	21.17	58525	12164	1.43%
2026-05-13	20.58	20.45	-0.44	-2.11%	20.12	20.73	45650	9308	1.11%
2026-05-12	21.68	20.89	-0.91	-4.17%	20.80	21.77	65016	13751	1.59%
2026-05-11	20.68	21.80	1.32	6.45%	20.30	21.94	84093	17827	2.05%
2026-05-08	21.13	20.48	-0.52	-2.48%	20.35	21.37	47910	9907	1.17%
2026-05-07	20.60	21.00	0.64	3.14%	20.23	21.12	66663	13838	1.63%
2026-05-06	20.48	20.36	-0.24	-1.17%	20.08	20.54	69042	14030	1.68%
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%