金陵药业(000919)股票行情 金陵药业股票行情 000919股票行情_爱股网
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 |
|---|
| 2025-10-24 | 7.19 | 7.13 | -0.06 | -0.83% | 7.13 | 7.21 | 75184 | 5383.59 | 1.21% |
| 2025-10-23 | 7.18 | 7.19 | 0.01 | 0.14% | 7.11 | 7.23 | 88763 | 6359.17 | 1.50% |
| 2025-10-22 | 7.09 | 7.18 | 0.09 | 1.27% | 7.06 | 7.22 | 136678 | 9796.70 | 2.32% |
| 2025-10-21 | 6.99 | 7.09 | 0.08 | 1.14% | 6.98 | 7.09 | 79642 | 5614.77 | 1.35% |
| 2025-10-20 | 6.95 | 7.01 | 0.07 | 1.01% | 6.92 | 7.02 | 65159 | 4543.57 | 1.10% |
| 2025-10-17 | 6.96 | 6.94 | -0.04 | -0.57% | 6.93 | 7.03 | 75604 | 5274.31 | 1.28% |
| 2025-10-16 | 6.97 | 6.98 | 0.01 | 0.14% | 6.94 | 7.02 | 82254 | 5744.99 | 1.39% |
| 2025-10-15 | 6.93 | 6.97 | 0.05 | 0.72% | 6.89 | 7.00 | 81484 | 5676.57 | 1.38% |
| 2025-10-14 | 6.86 | 6.92 | 0.08 | 1.17% | 6.86 | 6.94 | 89174 | 6157.55 | 1.51% |
| 2025-10-13 | 6.80 | 6.84 | -0.07 | -1.01% | 6.75 | 6.86 | 83994 | 5711.96 | 1.42% |
| 2025-10-10 | 6.83 | 6.91 | 0.07 | 1.02% | 6.81 | 6.93 | 79867 | 5511.79 | 1.35% |
| 2025-10-09 | 6.87 | 6.84 | -0.01 | -0.15% | 6.79 | 6.87 | 61538 | 4198.92 | 1.04% |
| 2025-09-30 | 6.85 | 6.85 | 0.02 | 0.29% | 6.82 | 6.88 | 49424 | 3383.18 | 0.84% |
| 2025-09-29 | 6.85 | 6.83 | -0.02 | -0.29% | 6.73 | 6.86 | 67665 | 4591.58 | 1.15% |
| 2025-09-26 | 6.84 | 6.85 | 0.01 | 0.15% | 6.77 | 6.87 | 49111 | 3353.05 | 0.83% |
| 2025-09-25 | 6.92 | 6.84 | -0.07 | -1.01% | 6.81 | 6.94 | 63329 | 4345.54 | 1.07% |
| 2025-09-24 | 6.81 | 6.91 | 0.07 | 1.02% | 6.79 | 6.92 | 69356 | 4774.30 | 1.17% |
| 2025-09-23 | 6.86 | 6.84 | -0.05 | -0.73% | 6.76 | 6.89 | 83370 | 5677.52 | 1.41% |
| 2025-09-22 | 6.90 | 6.89 | -0.02 | -0.29% | 6.84 | 6.95 | 74535 | 5135.66 | 1.26% |
| 2025-09-19 | 6.99 | 6.91 | -0.08 | -1.14% | 6.86 | 7.01 | 97192 | 6723.26 | 1.65% |
| 2025-09-18 | 7.12 | 6.99 | -0.11 | -1.55% | 6.96 | 7.12 | 115871 | 8165.33 | 1.96% |
| 2025-09-17 | 7.16 | 7.10 | -0.06 | -0.84% | 7.08 | 7.19 | 78994 | 5618.00 | 1.34% |
| 2025-09-16 | 7.17 | 7.16 | 0.00 | 0.00% | 7.08 | 7.18 | 65881 | 4698.26 | 1.12% |
| 2025-09-15 | 7.22 | 7.16 | -0.06 | -0.83% | 7.13 | 7.22 | 60357 | 4320.33 | 1.02% |
| 2025-09-12 | 7.23 | 7.22 | -0.02 | -0.28% | 7.19 | 7.26 | 83292 | 6015.06 | 1.41% |
| 2025-09-11 | 7.18 | 7.24 | 0.04 | 0.56% | 7.09 | 7.24 | 90477 | 6487.19 | 1.53% |
| 2025-09-10 | 7.21 | 7.20 | -0.02 | -0.28% | 7.16 | 7.25 | 67935 | 4891.16 | 1.15% |
| 2025-09-09 | 7.25 | 7.22 | -0.04 | -0.55% | 7.19 | 7.27 | 90635 | 6553.13 | 1.54% |
| 2025-09-08 | 7.15 | 7.26 | 0.11 | 1.54% | 7.15 | 7.27 | 132195 | 9556.26 | 2.24% |
| 2025-09-05 | 7.11 | 7.15 | 0.03 | 0.42% | 7.01 | 7.15 | 92600 | 6572.34 | 1.57% |
| 2025-09-04 | 7.09 | 7.12 | 0.05 | 0.71% | 7.06 | 7.18 | 114008 | 8124.57 | 1.93% |
| 2025-09-03 | 7.18 | 7.07 | -0.13 | -1.81% | 7.04 | 7.24 | 86873 | 6198.82 | 1.47% |
| 2025-09-02 | 7.16 | 7.20 | 0.04 | 0.56% | 7.07 | 7.22 | 130448 | 9339.50 | 2.21% |
| 2025-09-01 | 7.09 | 7.16 | 0.05 | 0.70% | 7.04 | 7.17 | 101281 | 7221.31 | 1.72% |
| 2025-08-29 | 7.09 | 7.11 | -0.01 | -0.14% | 7.06 | 7.14 | 95836 | 6810.12 | 1.62% |
| 2025-08-28 | 7.13 | 7.12 | 0.04 | 0.56% | 6.93 | 7.23 | 166567 | 11781.40 | 2.82% |
| 2025-08-27 | 7.24 | 7.08 | -0.17 | -2.34% | 7.07 | 7.25 | 155705 | 11139.99 | 2.64% |
| 2025-08-26 | 7.23 | 7.25 | -0.01 | -0.14% | 7.23 | 7.29 | 114692 | 8323.10 | 1.94% |
| 2025-08-25 | 7.33 | 7.26 | -0.02 | -0.27% | 7.22 | 7.34 | 169801 | 12331.68 | 2.88% |
| 2025-08-22 | 7.40 | 7.28 | 0.02 | 0.28% | 7.20 | 7.45 | 171336 | 12466.34 | 2.90% |
| 2025-08-21 | 7.25 | 7.26 | 0.02 | 0.28% | 7.21 | 7.29 | 123019 | 8920.77 | 2.08% |
| 2025-08-20 | 7.20 | 7.24 | 0.01 | 0.14% | 7.15 | 7.26 | 118028 | 8500.05 | 2.00% |
| 2025-08-19 | 7.12 | 7.23 | 0.10 | 1.40% | 7.12 | 7.29 | 232628 | 16823.13 | 3.94% |
| 2025-08-18 | 7.14 | 7.13 | 0.04 | 0.56% | 7.10 | 7.20 | 136495 | 9748.25 | 2.31% |
| 2025-08-15 | 7.05 | 7.09 | 0.04 | 0.57% | 7.04 | 7.12 | 124586 | 8820.57 | 2.11% |
| 2025-08-14 | 7.26 | 7.05 | -0.20 | -2.76% | 7.05 | 7.28 | 211577 | 15130.49 | 3.58% |
| 2025-08-13 | 7.27 | 7.25 | -0.02 | -0.28% | 7.16 | 7.29 | 239465 | 17307.51 | 4.06% |
| 2025-08-12 | 7.29 | 7.27 | 0.02 | 0.28% | 7.22 | 7.44 | 254706 | 18568.34 | 4.31% |
| 2025-08-11 | 7.29 | 7.25 | -0.01 | -0.14% | 7.19 | 7.33 | 224124 | 16219.79 | 3.80% |
| 2025-08-08 | 7.29 | 7.26 | -0.13 | -1.76% | 7.17 | 7.43 | 512070 | 37289.63 | 8.67% |
| 2025-08-07 | 7.12 | 7.39 | 0.27 | 3.79% | 7.12 | 7.83 | 689906 | 51748.12 | 11.69% |
| 2025-08-06 | 7.32 | 7.12 | -0.21 | -2.86% | 7.10 | 7.38 | 227573 | 16301.39 | 3.85% |
| 2025-08-05 | 7.39 | 7.33 | -0.03 | -0.41% | 7.30 | 7.45 | 153058 | 11265.64 | 2.59% |
| 2025-08-04 | 7.32 | 7.36 | -0.03 | -0.41% | 7.24 | 7.40 | 192804 | 14118.90 | 3.27% |
| 2025-08-01 | 7.27 | 7.39 | 0.12 | 1.65% | 7.24 | 7.47 | 235365 | 17411.22 | 3.99% |
| 2025-07-31 | 7.30 | 7.27 | -0.08 | -1.09% | 7.22 | 7.39 | 198166 | 14452.65 | 3.36% |
| 2025-07-30 | 7.23 | 7.35 | 0.11 | 1.52% | 7.19 | 7.42 | 208511 | 15288.11 | 3.53% |
| 2025-07-29 | 7.19 | 7.24 | 0.05 | 0.70% | 7.08 | 7.33 | 182943 | 13227.24 | 3.10% |
| 2025-07-28 | 7.15 | 7.19 | 0.04 | 0.56% | 7.14 | 7.24 | 78946 | 5665.72 | 1.34% |
| 2025-07-25 | 7.18 | 7.15 | -0.03 | -0.42% | 7.12 | 7.25 | 92863 | 6666.50 | 1.57% |
| 2025-07-24 | 7.11 | 7.18 | 0.07 | 0.98% | 7.11 | 7.21 | 99434 | 7118.20 | 1.68% |
| 2025-07-23 | 7.16 | 7.11 | -0.05 | -0.70% | 7.10 | 7.18 | 99017 | 7073.78 | 1.68% |
| 2025-07-22 | 7.16 | 7.16 | -0.02 | -0.28% | 7.11 | 7.19 | 108195 | 7741.94 | 1.83% |
| 2025-07-21 | 7.10 | 7.18 | 0.07 | 0.98% | 7.07 | 7.21 | 110908 | 7924.68 | 1.88% |
| 2025-07-18 | 7.11 | 7.11 | 0.03 | 0.42% | 6.99 | 7.13 | 114456 | 8062.79 | 1.94% |
| 2025-07-17 | 7.03 | 7.08 | 0.04 | 0.57% | 7.01 | 7.15 | 147755 | 10493.92 | 2.50% |
| 2025-07-16 | 6.89 | 7.04 | 0.15 | 2.18% | 6.87 | 7.11 | 146160 | 10246.53 | 2.48% |
| 2025-07-15 | 7.00 | 6.89 | -0.11 | -1.57% | 6.83 | 7.01 | 84340 | 5811.51 | 1.43% |
| 2025-07-14 | 6.97 | 7.00 | 0.04 | 0.57% | 6.93 | 7.02 | 91453 | 6391.91 | 1.55% |
| 2025-07-11 | 6.96 | 6.96 | -0.01 | -0.14% | 6.89 | 7.00 | 90226 | 6279.12 | 1.53% |
| 2025-07-10 | 6.88 | 6.97 | 0.09 | 1.31% | 6.87 | 6.97 | 99221 | 6884.37 | 1.68% |
| 2025-07-09 | 6.90 | 6.88 | -0.02 | -0.29% | 6.88 | 6.94 | 67769 | 4682.51 | 1.15% |
| 2025-07-08 | 6.86 | 6.90 | 0.05 | 0.73% | 6.86 | 6.94 | 58986 | 4066.69 | 1.00% |
| 2025-07-07 | 6.95 | 6.95 | 0.00 | 0.00% | 6.93 | 7.01 | 62203 | 4326.54 | 1.05% |
| 2025-07-04 | 6.97 | 6.95 | -0.02 | -0.29% | 6.93 | 7.01 | 70702 | 4923.93 | 1.20% |
| 2025-07-03 | 6.90 | 6.97 | 0.05 | 0.72% | 6.90 | 6.99 | 85523 | 5953.54 | 1.45% |
| 2025-07-02 | 6.90 | 6.92 | 0.04 | 0.58% | 6.86 | 6.95 | 72122 | 4975.85 | 1.22% |
| 2025-07-01 | 6.82 | 6.88 | 0.07 | 1.03% | 6.80 | 6.89 | 71407 | 4891.19 | 1.21% |
| 2025-06-30 | 6.82 | 6.81 | -0.02 | -0.29% | 6.76 | 6.84 | 46666 | 3170.38 | 0.79% |
| 2025-06-27 | 6.79 | 6.83 | 0.04 | 0.59% | 6.78 | 6.84 | 51934 | 3537.97 | 0.88% |
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
