金陵药业(000919)股票行情
金陵药业(000919)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 6.90 | 6.82 | -0.09 | -1.30% | 6.80 | 6.96 | 67582 | 4648.37 | 1.14% |
| 2025-03-27 | 6.91 | 6.91 | -0.01 | -0.14% | 6.79 | 6.94 | 72408 | 4977.96 | 1.23% |
| 2025-03-26 | 6.87 | 6.92 | 0.06 | 0.87% | 6.83 | 6.95 | 69635 | 4806.57 | 1.18% |
| 2025-03-25 | 6.71 | 6.86 | 0.14 | 2.08% | 6.67 | 6.88 | 86514 | 5877.22 | 1.47% |
| 2025-03-24 | 6.81 | 6.72 | -0.10 | -1.47% | 6.63 | 6.83 | 90348 | 6070.33 | 1.53% |
| 2025-03-21 | 6.92 | 6.82 | -0.03 | -0.44% | 6.80 | 6.95 | 83941 | 5761.88 | 1.42% |
| 2025-03-20 | 6.88 | 6.85 | -0.02 | -0.29% | 6.85 | 6.90 | 65357 | 4491.19 | 1.11% |
| 2025-03-19 | 6.93 | 6.87 | -0.04 | -0.58% | 6.85 | 6.96 | 68967 | 4758.44 | 1.17% |
| 2025-03-18 | 6.89 | 6.91 | 0.05 | 0.73% | 6.85 | 6.95 | 95858 | 6615.73 | 1.62% |
| 2025-03-17 | 6.85 | 6.86 | 0.02 | 0.29% | 6.82 | 6.90 | 103105 | 7069.32 | 1.75% |
| 2025-03-14 | 6.73 | 6.84 | 0.10 | 1.48% | 6.72 | 6.84 | 121176 | 8229.18 | 2.05% |
| 2025-03-13 | 6.73 | 6.74 | 0.01 | 0.15% | 6.64 | 6.74 | 74915 | 5012.68 | 1.27% |
| 2025-03-12 | 6.76 | 6.73 | -0.03 | -0.44% | 6.70 | 6.79 | 69805 | 4700.01 | 1.18% |
| 2025-03-11 | 6.70 | 6.76 | -0.01 | -0.15% | 6.68 | 6.76 | 65442 | 4402.65 | 1.11% |
| 2025-03-10 | 6.74 | 6.77 | 0.07 | 1.04% | 6.70 | 6.80 | 83381 | 5626.10 | 1.41% |
| 2025-03-07 | 6.68 | 6.70 | 0.02 | 0.30% | 6.66 | 6.78 | 86296 | 5800.88 | 1.46% |
| 2025-03-06 | 6.66 | 6.68 | 0.02 | 0.30% | 6.62 | 6.70 | 77484 | 5167.48 | 1.31% |
| 2025-03-05 | 6.73 | 6.66 | -0.06 | -0.89% | 6.60 | 6.74 | 68471 | 4552.12 | 1.16% |
| 2025-03-04 | 6.60 | 6.72 | 0.07 | 1.05% | 6.59 | 6.73 | 73463 | 4909.27 | 1.24% |
| 2025-03-03 | 6.70 | 6.65 | -0.04 | -0.60% | 6.61 | 6.79 | 115318 | 7738.01 | 1.95% |
| 2025-02-28 | 6.65 | 6.69 | 0.00 | 0.00% | 6.65 | 6.90 | 175938 | 11867.21 | 2.98% |
| 2025-02-27 | 6.62 | 6.69 | 0.06 | 0.90% | 6.62 | 6.84 | 142982 | 9585.99 | 2.42% |
| 2025-02-26 | 6.52 | 6.63 | 0.10 | 1.53% | 6.52 | 6.63 | 66609 | 4392.95 | 1.13% |
| 2025-02-25 | 6.60 | 6.53 | -0.10 | -1.51% | 6.51 | 6.62 | 66421 | 4364.44 | 1.13% |
| 2025-02-24 | 6.59 | 6.63 | 0.02 | 0.30% | 6.57 | 6.67 | 72617 | 4810.96 | 1.23% |
| 2025-02-21 | 6.64 | 6.61 | -0.03 | -0.45% | 6.57 | 6.70 | 72164 | 4766.58 | 1.22% |
| 2025-02-20 | 6.53 | 6.64 | 0.09 | 1.37% | 6.52 | 6.68 | 89426 | 5920.77 | 1.51% |
| 2025-02-19 | 6.51 | 6.55 | 0.06 | 0.92% | 6.46 | 6.55 | 64595 | 4201.71 | 1.09% |
| 2025-02-18 | 6.70 | 6.49 | -0.21 | -3.13% | 6.47 | 6.70 | 94041 | 6189.36 | 1.59% |
| 2025-02-17 | 6.70 | 6.70 | 0.05 | 0.75% | 6.65 | 6.74 | 85113 | 5704.29 | 1.44% |
| 2025-02-14 | 6.61 | 6.65 | 0.06 | 0.91% | 6.58 | 6.67 | 62507 | 4151.21 | 1.06% |
| 2025-02-13 | 6.64 | 6.59 | -0.06 | -0.90% | 6.58 | 6.69 | 58610 | 3885.56 | 0.99% |
| 2025-02-12 | 6.65 | 6.65 | 0.00 | 0.00% | 6.57 | 6.66 | 57359 | 3797.19 | 0.97% |
| 2025-02-11 | 6.69 | 6.65 | -0.05 | -0.75% | 6.60 | 6.71 | 68852 | 4568.76 | 1.17% |
| 2025-02-10 | 6.62 | 6.70 | 0.10 | 1.52% | 6.61 | 6.72 | 85236 | 5685.56 | 1.44% |
| 2025-02-07 | 6.51 | 6.60 | 0.08 | 1.23% | 6.50 | 6.63 | 88535 | 5826.70 | 1.50% |
| 2025-02-06 | 6.50 | 6.52 | 0.00 | 0.00% | 6.41 | 6.53 | 61586 | 3988.44 | 1.04% |
| 2025-02-05 | 6.54 | 6.52 | 0.03 | 0.46% | 6.46 | 6.54 | 53001 | 3448.84 | 0.90% |
| 2025-01-27 | 6.46 | 6.49 | -0.01 | -0.15% | 6.45 | 6.58 | 72787 | 4756.61 | 1.23% |
| 2025-01-24 | 6.50 | 6.50 | -0.01 | -0.15% | 6.40 | 6.51 | 61582 | 3980.72 | 1.04% |
| 2025-01-23 | 6.53 | 6.51 | 0.04 | 0.62% | 6.50 | 6.59 | 61827 | 4047.51 | 1.05% |
| 2025-01-22 | 6.50 | 6.47 | -0.03 | -0.46% | 6.43 | 6.50 | 50759 | 3282.19 | 0.86% |
| 2025-01-21 | 6.60 | 6.50 | -0.06 | -0.91% | 6.47 | 6.61 | 50197 | 3268.15 | 0.85% |
| 2025-01-20 | 6.56 | 6.56 | 0.03 | 0.46% | 6.53 | 6.60 | 40880 | 2684.86 | 0.69% |
| 2025-01-17 | 6.47 | 6.53 | 0.05 | 0.77% | 6.43 | 6.59 | 54857 | 3576.05 | 0.93% |
| 2025-01-16 | 6.49 | 6.48 | 0.01 | 0.15% | 6.45 | 6.57 | 61278 | 3989.94 | 1.04% |
| 2025-01-15 | 6.45 | 6.47 | 0.02 | 0.31% | 6.40 | 6.49 | 65092 | 4199.18 | 1.10% |
| 2025-01-14 | 6.33 | 6.45 | 0.17 | 2.71% | 6.30 | 6.46 | 84039 | 5366.28 | 1.42% |
| 2025-01-13 | 6.25 | 6.28 | -0.02 | -0.32% | 6.15 | 6.30 | 72025 | 4494.09 | 1.22% |
| 2025-01-10 | 6.42 | 6.30 | -0.14 | -2.17% | 6.30 | 6.45 | 69400 | 4415.34 | 1.18% |
| 2025-01-09 | 6.47 | 6.44 | -0.08 | -1.23% | 6.40 | 6.52 | 82331 | 5317.69 | 1.39% |
| 2025-01-08 | 6.49 | 6.52 | 0.08 | 1.24% | 6.37 | 6.62 | 133894 | 8735.54 | 2.27% |
| 2025-01-07 | 6.53 | 6.44 | -0.09 | -1.38% | 6.28 | 6.53 | 134759 | 8607.57 | 2.28% |
| 2025-01-06 | 6.39 | 6.53 | 0.17 | 2.67% | 6.28 | 6.59 | 148824 | 9655.59 | 2.52% |
| 2025-01-03 | 6.50 | 6.36 | -0.12 | -1.85% | 6.34 | 6.58 | 107918 | 6968.32 | 1.83% |
| 2025-01-02 | 6.61 | 6.48 | -0.10 | -1.52% | 6.44 | 6.68 | 96091 | 6318.40 | 1.63% |
| 2024-12-31 | 6.73 | 6.58 | -0.16 | -2.37% | 6.56 | 6.78 | 102890 | 6841.84 | 1.74% |
| 2024-12-30 | 6.80 | 6.74 | -0.06 | -0.88% | 6.68 | 6.83 | 87045 | 5858.72 | 1.47% |
| 2024-12-27 | 6.67 | 6.80 | 0.13 | 1.95% | 6.64 | 6.87 | 113036 | 7668.34 | 1.91% |
| 2024-12-26 | 6.65 | 6.67 | -0.01 | -0.15% | 6.64 | 6.72 | 83010 | 5550.30 | 1.41% |
| 2024-12-25 | 6.85 | 6.68 | -0.10 | -1.47% | 6.59 | 6.88 | 135599 | 9064.52 | 2.30% |
| 2024-12-24 | 6.73 | 6.78 | 0.04 | 0.59% | 6.66 | 6.81 | 114084 | 7693.16 | 1.93% |
| 2024-12-23 | 7.10 | 6.74 | -0.36 | -5.07% | 6.71 | 7.13 | 217755 | 14923.74 | 3.69% |
| 2024-12-20 | 6.89 | 7.10 | 0.20 | 2.90% | 6.88 | 7.25 | 290813 | 20610.81 | 4.93% |
| 2024-12-19 | 6.96 | 6.90 | -0.09 | -1.29% | 6.80 | 6.99 | 181359 | 12478.77 | 3.07% |
| 2024-12-18 | 7.10 | 6.99 | -0.12 | -1.69% | 6.98 | 7.16 | 259319 | 18302.42 | 4.39% |
| 2024-12-17 | 7.44 | 7.11 | -0.45 | -5.95% | 7.09 | 7.54 | 559521 | 40515.79 | 9.48% |
| 2024-12-16 | 7.27 | 7.56 | 0.42 | 5.88% | 7.27 | 7.85 | 806562 | 62138.82 | 13.66% |
| 2024-12-13 | 7.26 | 7.14 | -0.13 | -1.79% | 7.12 | 7.29 | 138242 | 9939.14 | 2.34% |
| 2024-12-12 | 7.23 | 7.27 | 0.07 | 0.97% | 7.22 | 7.30 | 170838 | 12417.17 | 2.89% |
| 2024-12-11 | 7.07 | 7.20 | 0.11 | 1.55% | 7.07 | 7.24 | 122959 | 8803.92 | 2.08% |
| 2024-12-10 | 7.26 | 7.09 | -0.08 | -1.12% | 7.08 | 7.30 | 161892 | 11620.33 | 2.74% |
| 2024-12-09 | 7.15 | 7.17 | 0.04 | 0.56% | 7.10 | 7.23 | 154080 | 11054.62 | 2.61% |
| 2024-12-06 | 7.04 | 7.13 | 0.12 | 1.71% | 7.00 | 7.14 | 147646 | 10470.43 | 2.50% |
| 2024-12-05 | 6.98 | 7.01 | 0.04 | 0.57% | 6.95 | 7.01 | 84840 | 5927.51 | 1.44% |
| 2024-12-04 | 7.08 | 6.97 | -0.15 | -2.11% | 6.94 | 7.10 | 127961 | 8984.91 | 2.17% |
| 2024-12-03 | 7.13 | 7.12 | -0.05 | -0.70% | 7.08 | 7.19 | 142281 | 10136.60 | 2.41% |
| 2024-12-02 | 7.12 | 7.17 | 0.10 | 1.41% | 7.07 | 7.25 | 189102 | 13516.53 | 3.20% |
| 2024-11-29 | 7.09 | 7.07 | 0.03 | 0.43% | 6.99 | 7.18 | 196141 | 13909.79 | 3.32% |
| 2024-11-28 | 6.95 | 7.04 | 0.09 | 1.29% | 6.94 | 7.09 | 184834 | 12999.03 | 3.13% |
深证大盘股票行情在线 K线走势图
