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 |
|---|
| 2026-03-25 | 6.91 | 7.00 | 0.12 | 1.74% | 6.86 | 7.06 | 87676 | 6115.05 | 1.41% |
| 2026-03-24 | 6.69 | 6.88 | 0.29 | 4.40% | 6.66 | 6.89 | 112049 | 7594.14 | 1.80% |
| 2026-03-23 | 6.96 | 6.59 | -0.51 | -7.18% | 6.53 | 7.00 | 148725 | 10027.91 | 2.39% |
| 2026-03-20 | 7.22 | 7.10 | -0.12 | -1.66% | 7.08 | 7.29 | 69304 | 4960.60 | 1.11% |
| 2026-03-19 | 7.38 | 7.22 | -0.22 | -2.96% | 7.20 | 7.43 | 72474 | 5285.59 | 1.17% |
| 2026-03-18 | 7.39 | 7.44 | 0.05 | 0.68% | 7.32 | 7.45 | 49838 | 3679.77 | 0.80% |
| 2026-03-17 | 7.42 | 7.39 | -0.02 | -0.27% | 7.38 | 7.55 | 84469 | 6313.42 | 1.36% |
| 2026-03-16 | 7.33 | 7.41 | 0.04 | 0.54% | 7.33 | 7.43 | 68137 | 5035.62 | 1.10% |
| 2026-03-13 | 7.35 | 7.37 | 0.02 | 0.27% | 7.32 | 7.45 | 59655 | 4408.57 | 0.96% |
| 2026-03-12 | 7.40 | 7.35 | -0.05 | -0.68% | 7.35 | 7.44 | 62904 | 4650.11 | 1.01% |
| 2026-03-11 | 7.42 | 7.40 | -0.02 | -0.27% | 7.34 | 7.43 | 55307 | 4076.20 | 0.89% |
| 2026-03-10 | 7.42 | 7.42 | 0.04 | 0.54% | 7.36 | 7.45 | 59039 | 4372.34 | 0.95% |
| 2026-03-09 | 7.35 | 7.38 | -0.05 | -0.67% | 7.30 | 7.44 | 98475 | 7268.36 | 1.58% |
| 2026-03-06 | 7.21 | 7.43 | 0.25 | 3.48% | 7.17 | 7.43 | 105379 | 7748.01 | 1.69% |
| 2026-03-05 | 7.21 | 7.18 | 0.04 | 0.56% | 7.17 | 7.28 | 74414 | 5377.06 | 1.20% |
| 2026-03-04 | 7.20 | 7.14 | -0.08 | -1.11% | 7.06 | 7.24 | 93651 | 6697.91 | 1.51% |
| 2026-03-03 | 7.37 | 7.22 | -0.15 | -2.04% | 7.21 | 7.44 | 93589 | 6850.64 | 1.51% |
| 2026-03-02 | 7.46 | 7.37 | -0.17 | -2.25% | 7.30 | 7.49 | 114005 | 8437.81 | 1.83% |
| 2026-02-27 | 7.52 | 7.54 | -0.01 | -0.13% | 7.49 | 7.57 | 63075 | 4747.39 | 1.01% |
| 2026-02-26 | 7.68 | 7.55 | -0.12 | -1.56% | 7.52 | 7.69 | 100894 | 7651.17 | 1.62% |
| 2026-02-25 | 7.64 | 7.67 | 0.09 | 1.19% | 7.62 | 7.90 | 148575 | 11498.56 | 2.39% |
| 2026-02-24 | 7.46 | 7.58 | 0.14 | 1.88% | 7.45 | 7.58 | 83569 | 6282.89 | 1.34% |
| 2026-02-13 | 7.56 | 7.44 | -0.12 | -1.59% | 7.43 | 7.58 | 91661 | 6872.01 | 1.47% |
| 2026-02-12 | 7.68 | 7.56 | -0.12 | -1.56% | 7.54 | 7.72 | 116307 | 8840.26 | 1.87% |
| 2026-02-11 | 7.79 | 7.68 | -0.09 | -1.16% | 7.67 | 7.79 | 93499 | 7211.97 | 1.50% |
| 2026-02-10 | 7.74 | 7.77 | 0.03 | 0.39% | 7.68 | 7.85 | 107153 | 8328.31 | 1.72% |
| 2026-02-09 | 7.85 | 7.74 | -0.04 | -0.51% | 7.72 | 7.88 | 116402 | 9034.62 | 1.87% |
| 2026-02-06 | 7.93 | 7.78 | -0.05 | -0.64% | 7.78 | 8.02 | 214273 | 16969.50 | 3.45% |
| 2026-02-05 | 7.76 | 7.83 | 0.06 | 0.77% | 7.71 | 7.90 | 103913 | 8140.20 | 1.67% |
| 2026-02-04 | 7.66 | 7.77 | 0.15 | 1.97% | 7.61 | 7.82 | 112874 | 8744.96 | 1.82% |
| 2026-02-03 | 7.61 | 7.62 | 0.06 | 0.79% | 7.57 | 7.70 | 87857 | 6696.58 | 1.41% |
| 2026-02-02 | 7.57 | 7.56 | -0.05 | -0.66% | 7.56 | 7.78 | 118072 | 9066.50 | 1.90% |
| 2026-01-30 | 7.60 | 7.61 | 0.00 | 0.00% | 7.54 | 7.70 | 100283 | 7642.67 | 1.61% |
| 2026-01-29 | 7.58 | 7.61 | 0.01 | 0.13% | 7.55 | 7.69 | 103546 | 7893.14 | 1.67% |
| 2026-01-28 | 7.79 | 7.60 | -0.20 | -2.56% | 7.59 | 7.80 | 145356 | 11118.54 | 2.34% |
| 2026-01-27 | 7.95 | 7.80 | -0.21 | -2.62% | 7.67 | 7.99 | 181285 | 14094.02 | 2.92% |
| 2026-01-26 | 8.06 | 8.01 | -0.02 | -0.25% | 7.94 | 8.09 | 141781 | 11347.71 | 2.28% |
| 2026-01-23 | 8.00 | 8.03 | 0.06 | 0.75% | 7.94 | 8.17 | 175666 | 14119.21 | 2.83% |
| 2026-01-22 | 7.95 | 7.97 | 0.00 | 0.00% | 7.88 | 7.98 | 117114 | 9295.47 | 1.88% |
| 2026-01-21 | 7.82 | 7.97 | 0.09 | 1.14% | 7.73 | 8.10 | 178140 | 14179.84 | 2.87% |
| 2026-01-20 | 7.90 | 7.88 | -0.02 | -0.25% | 7.82 | 7.99 | 149957 | 11817.14 | 2.41% |
| 2026-01-19 | 7.68 | 7.90 | 0.19 | 2.46% | 7.62 | 8.08 | 191332 | 15020.31 | 3.08% |
| 2026-01-16 | 7.87 | 7.71 | -0.03 | -0.39% | 7.69 | 8.01 | 167656 | 13113.38 | 2.70% |
| 2026-01-15 | 7.90 | 7.74 | -0.16 | -2.03% | 7.68 | 7.90 | 166519 | 12906.55 | 2.68% |
| 2026-01-14 | 7.81 | 7.90 | 0.09 | 1.15% | 7.77 | 7.98 | 230265 | 18160.96 | 3.70% |
| 2026-01-13 | 7.80 | 7.81 | 0.01 | 0.13% | 7.78 | 8.00 | 247244 | 19521.96 | 3.98% |
| 2026-01-12 | 7.81 | 7.80 | -0.05 | -0.64% | 7.71 | 7.85 | 185203 | 14355.90 | 2.98% |
| 2026-01-09 | 7.72 | 7.85 | 0.11 | 1.42% | 7.69 | 7.90 | 172951 | 13452.38 | 2.78% |
| 2026-01-08 | 7.68 | 7.74 | 0.04 | 0.52% | 7.63 | 7.76 | 131537 | 10147.73 | 2.12% |
| 2026-01-07 | 7.87 | 7.70 | -0.14 | -1.79% | 7.65 | 7.87 | 161447 | 12530.52 | 2.60% |
| 2026-01-06 | 7.79 | 7.84 | 0.03 | 0.38% | 7.77 | 8.01 | 223437 | 17572.23 | 3.59% |
| 2026-01-05 | 7.97 | 7.81 | -0.14 | -1.76% | 7.69 | 8.01 | 293969 | 22923.34 | 4.73% |
| 2025-12-31 | 7.57 | 7.95 | 0.42 | 5.58% | 7.57 | 8.24 | 417696 | 32955.39 | 6.72% |
| 2025-12-30 | 7.55 | 7.53 | -0.07 | -0.92% | 7.44 | 7.61 | 161563 | 12159.81 | 2.60% |
| 2025-12-29 | 7.75 | 7.60 | -0.12 | -1.55% | 7.55 | 7.80 | 170048 | 12957.72 | 2.73% |
| 2025-12-26 | 7.51 | 7.72 | 0.22 | 2.93% | 7.48 | 7.86 | 266206 | 20539.33 | 4.28% |
| 2025-12-25 | 7.46 | 7.50 | 0.05 | 0.67% | 7.44 | 7.55 | 162831 | 12212.90 | 2.62% |
| 2025-12-24 | 7.55 | 7.45 | -0.06 | -0.80% | 7.40 | 7.58 | 177011 | 13214.34 | 2.85% |
| 2025-12-23 | 7.72 | 7.51 | -0.22 | -2.85% | 7.49 | 7.73 | 253987 | 19182.62 | 4.08% |
| 2025-12-22 | 7.79 | 7.73 | 0.02 | 0.26% | 7.59 | 7.92 | 438974 | 34013.01 | 7.06% |
| 2025-12-19 | 7.65 | 7.71 | 0.34 | 4.61% | 7.58 | 8.09 | 762997 | 59469.00 | 12.27% |
| 2025-12-18 | 6.91 | 7.37 | 0.44 | 6.35% | 6.91 | 7.43 | 282212 | 20432.96 | 4.54% |
| 2025-12-17 | 6.87 | 6.93 | 0.06 | 0.87% | 6.82 | 6.94 | 72518 | 4994.83 | 1.17% |
| 2025-12-16 | 6.97 | 6.87 | -0.11 | -1.58% | 6.85 | 6.98 | 79331 | 5473.30 | 1.28% |
| 2025-12-15 | 6.96 | 6.98 | 0.03 | 0.43% | 6.90 | 7.00 | 82100 | 5706.93 | 1.32% |
| 2025-12-12 | 7.13 | 6.95 | -0.13 | -1.84% | 6.94 | 7.13 | 83736 | 5874.12 | 1.35% |
| 2025-12-11 | 7.26 | 7.08 | -0.18 | -2.48% | 7.06 | 7.27 | 98608 | 7017.39 | 1.59% |
| 2025-12-10 | 7.22 | 7.26 | 0.02 | 0.28% | 7.16 | 7.31 | 92700 | 6711.05 | 1.49% |
| 2025-12-09 | 7.36 | 7.24 | -0.12 | -1.63% | 7.21 | 7.36 | 79182 | 5761.36 | 1.27% |
| 2025-12-08 | 7.43 | 7.36 | -0.03 | -0.41% | 7.33 | 7.47 | 74482 | 5508.63 | 1.20% |
| 2025-12-05 | 7.37 | 7.39 | -0.01 | -0.14% | 7.29 | 7.40 | 79279 | 5831.52 | 1.28% |
| 2025-12-04 | 7.39 | 7.40 | 0.01 | 0.14% | 7.27 | 7.49 | 111876 | 8255.81 | 1.80% |
| 2025-12-03 | 7.30 | 7.39 | 0.08 | 1.09% | 7.28 | 7.46 | 115547 | 8522.74 | 1.86% |
| 2025-12-02 | 7.31 | 7.31 | -0.01 | -0.14% | 7.25 | 7.36 | 89263 | 6525.35 | 1.44% |
| 2025-12-01 | 7.26 | 7.32 | 0.06 | 0.83% | 7.24 | 7.39 | 104942 | 7703.89 | 1.69% |
| 2025-11-28 | 7.22 | 7.26 | 0.06 | 0.83% | 7.14 | 7.33 | 100160 | 7237.73 | 1.61% |
| 2025-11-27 | 7.23 | 7.20 | 0.01 | 0.14% | 7.10 | 7.23 | 76393 | 5471.56 | 1.23% |
| 2025-11-26 | 7.16 | 7.19 | 0.04 | 0.56% | 7.15 | 7.32 | 101659 | 7353.63 | 1.64% |
| 2025-11-25 | 7.00 | 7.15 | 0.15 | 2.14% | 6.96 | 7.20 | 102692 | 7305.05 | 1.65% |
| 2025-11-24 | 6.93 | 7.00 | 0.11 | 1.60% | 6.93 | 7.02 | 98581 | 6875.49 | 1.59% |
深证大盘股票行情在线 K线走势图
金陵药业(000919)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
