康芝药业(300086)股票行情
康芝药业(300086)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 | 8.20 | 8.32 | 0.10 | 1.22% | 8.13 | 8.33 | 144424 | 11887.06 | 3.28% | 0.00 |
| 2026-03-24 | 7.94 | 8.22 | 0.43 | 5.52% | 7.84 | 8.22 | 257618 | 20703.89 | 5.85% | 0.00 |
| 2026-03-23 | 8.00 | 7.79 | -0.42 | -5.12% | 7.73 | 8.19 | 205157 | 16274.66 | 4.66% | 0.00 |
| 2026-03-20 | 8.43 | 8.21 | -0.22 | -2.61% | 8.20 | 8.54 | 145352 | 12084.38 | 3.30% | 0.00 |
| 2026-03-19 | 8.60 | 8.43 | -0.24 | -2.77% | 8.40 | 8.67 | 154952 | 13174.08 | 3.52% | 0.00 |
| 2026-03-18 | 8.78 | 8.67 | -0.06 | -0.69% | 8.52 | 8.80 | 160075 | 13790.14 | 3.63% | 0.00 |
| 2026-03-17 | 8.86 | 8.73 | -0.11 | -1.24% | 8.72 | 9.09 | 205101 | 18319.35 | 4.65% | 0.00 |
| 2026-03-16 | 8.60 | 8.84 | 0.22 | 2.55% | 8.58 | 8.93 | 160247 | 14127.70 | 3.64% | 0.00 |
| 2026-03-13 | 8.65 | 8.62 | -0.06 | -0.69% | 8.61 | 8.81 | 145794 | 12698.59 | 3.31% | 0.00 |
| 2026-03-12 | 8.88 | 8.68 | -0.22 | -2.47% | 8.67 | 8.91 | 140694 | 12302.71 | 3.19% | 5.00 |
| 2026-03-11 | 9.06 | 8.90 | -0.16 | -1.77% | 8.85 | 9.11 | 149624 | 13363.73 | 3.40% | 0.00 |
| 2026-03-10 | 9.01 | 9.06 | 0.11 | 1.23% | 9.00 | 9.17 | 123914 | 11243.91 | 2.81% | 1.00 |
| 2026-03-09 | 8.98 | 8.95 | -0.15 | -1.65% | 8.82 | 9.07 | 156705 | 13983.34 | 3.56% | 20.00 |
| 2026-03-06 | 8.80 | 9.10 | 0.21 | 2.36% | 8.78 | 9.10 | 192938 | 17406.79 | 4.38% | 0.00 |
| 2026-03-05 | 8.96 | 8.89 | 0.07 | 0.79% | 8.75 | 9.04 | 175159 | 15562.67 | 3.97% | 0.00 |
| 2026-03-04 | 8.66 | 8.82 | 0.01 | 0.11% | 8.62 | 8.94 | 164774 | 14493.48 | 3.74% | 0.00 |
| 2026-03-03 | 9.03 | 8.81 | -0.17 | -1.89% | 8.80 | 9.24 | 252590 | 22756.06 | 5.73% | 3.00 |
| 2026-03-02 | 9.20 | 8.98 | -0.35 | -3.75% | 8.86 | 9.20 | 240648 | 21652.26 | 5.46% | 0.00 |
| 2026-02-27 | 9.21 | 9.33 | 0.06 | 0.65% | 9.16 | 9.34 | 144236 | 13367.27 | 3.27% | 0.00 |
| 2026-02-26 | 9.30 | 9.27 | -0.10 | -1.07% | 9.21 | 9.43 | 188699 | 17504.74 | 4.28% | 0.00 |
| 2026-02-25 | 9.22 | 9.37 | 0.15 | 1.63% | 9.18 | 9.49 | 194525 | 18262.83 | 4.41% | 10.00 |
| 2026-02-24 | 9.20 | 9.22 | 0.17 | 1.88% | 9.05 | 9.26 | 168675 | 15496.92 | 3.83% | 3.00 |
| 2026-02-13 | 9.07 | 9.05 | 0.05 | 0.56% | 9.05 | 9.23 | 178591 | 16321.37 | 4.05% | 20.00 |
| 2026-02-12 | 9.22 | 9.00 | -0.23 | -2.49% | 8.99 | 9.28 | 241733 | 21886.88 | 5.49% | 3.00 |
| 2026-02-11 | 9.40 | 9.23 | -0.15 | -1.60% | 9.22 | 9.40 | 179392 | 16678.40 | 4.07% | 0.00 |
| 2026-02-10 | 9.53 | 9.38 | -0.21 | -2.19% | 9.30 | 9.55 | 233753 | 22019.95 | 5.30% | 0.00 |
| 2026-02-09 | 9.52 | 9.59 | -0.08 | -0.83% | 9.52 | 9.80 | 290284 | 27882.40 | 6.59% | 12.00 |
| 2026-02-06 | 9.90 | 9.67 | 0.02 | 0.21% | 9.66 | 10.26 | 362422 | 36151.41 | 8.22% | 0.00 |
| 2026-02-05 | 9.46 | 9.65 | 0.08 | 0.84% | 9.43 | 9.97 | 334095 | 32539.80 | 7.58% | 44.00 |
| 2026-02-04 | 9.39 | 9.57 | 0.15 | 1.59% | 9.32 | 9.65 | 262918 | 25023.53 | 5.97% | 1.00 |
| 2026-02-03 | 9.45 | 9.42 | 0.03 | 0.32% | 9.15 | 9.51 | 255602 | 23808.91 | 5.80% | 0.00 |
| 2026-02-02 | 9.76 | 9.39 | -0.75 | -7.40% | 9.24 | 9.76 | 370411 | 35144.20 | 8.41% | 0.00 |
| 2026-01-30 | 9.86 | 10.14 | 0.22 | 2.22% | 9.83 | 10.75 | 443438 | 46148.55 | 10.06% | 55.00 |
| 2026-01-29 | 10.18 | 9.92 | -0.37 | -3.60% | 9.89 | 10.20 | 300131 | 30009.22 | 6.81% | 29.00 |
| 2026-01-28 | 10.35 | 10.29 | -0.19 | -1.81% | 10.24 | 10.53 | 252184 | 26076.71 | 5.72% | 72.00 |
| 2026-01-27 | 10.75 | 10.48 | -0.52 | -4.73% | 10.22 | 10.76 | 417141 | 43475.61 | 9.47% | 25.00 |
| 2026-01-26 | 10.54 | 11.00 | 0.47 | 4.46% | 10.15 | 11.20 | 684942 | 73570.35 | 15.54% | 28.00 |
| 2026-01-23 | 10.45 | 10.53 | 0.13 | 1.25% | 10.41 | 10.71 | 303039 | 32082.59 | 6.88% | 10.00 |
| 2026-01-22 | 10.32 | 10.40 | 0.06 | 0.58% | 10.30 | 10.46 | 219464 | 22788.70 | 4.98% | 11.00 |
| 2026-01-21 | 10.34 | 10.34 | -0.10 | -0.96% | 10.10 | 10.60 | 251070 | 25936.81 | 5.70% | 5.00 |
| 2026-01-20 | 11.00 | 10.44 | -0.65 | -5.86% | 10.37 | 11.00 | 447124 | 47270.48 | 10.15% | 0.00 |
| 2026-01-19 | 10.19 | 11.09 | 0.81 | 7.88% | 10.17 | 11.09 | 629631 | 67896.52 | 14.29% | 7.00 |
| 2026-01-16 | 10.62 | 10.28 | -0.26 | -2.47% | 10.17 | 10.64 | 330449 | 34210.23 | 7.50% | 21.00 |
| 2026-01-15 | 11.00 | 10.54 | -0.56 | -5.05% | 10.36 | 11.00 | 543547 | 57648.70 | 12.33% | 62.00 |
| 2026-01-14 | 11.20 | 11.10 | -0.32 | -2.80% | 10.81 | 11.49 | 822613 | 91936.78 | 18.67% | 36.00 |
| 2026-01-13 | 11.74 | 11.42 | -0.37 | -3.14% | 11.27 | 12.38 | 1017994 | 120626.41 | 23.10% | 22.00 |
| 2026-01-12 | 11.46 | 11.79 | 0.26 | 2.25% | 11.43 | 12.04 | 781269 | 91254.95 | 17.73% | 26.00 |
| 2026-01-09 | 11.26 | 11.53 | 0.07 | 0.61% | 11.23 | 11.63 | 618755 | 70954.35 | 14.04% | 30.00 |
| 2026-01-08 | 11.30 | 11.46 | 0.07 | 0.61% | 11.30 | 12.12 | 754725 | 88243.82 | 17.13% | 30.00 |
| 2026-01-07 | 11.67 | 11.39 | -0.43 | -3.64% | 11.32 | 11.95 | 668050 | 77226.18 | 15.16% | 16.00 |
| 2026-01-06 | 11.76 | 11.82 | 0.21 | 1.81% | 11.70 | 12.40 | 844664 | 101531.66 | 19.17% | 0.00 |
| 2026-01-05 | 11.88 | 11.61 | -0.42 | -3.49% | 11.29 | 11.93 | 734495 | 84305.39 | 16.67% | 33.00 |
| 2025-12-31 | 12.19 | 12.03 | 0.08 | 0.67% | 11.66 | 12.59 | 824608 | 99629.19 | 18.71% | 16.00 |
| 2025-12-30 | 12.31 | 11.95 | -0.71 | -5.61% | 11.92 | 12.49 | 780090 | 94229.56 | 17.70% | 94.00 |
| 2025-12-29 | 13.00 | 12.66 | -0.65 | -4.88% | 12.65 | 13.75 | 1045411 | 135590.48 | 23.72% | 5.00 |
| 2025-12-26 | 13.02 | 13.31 | 0.53 | 4.15% | 12.99 | 14.30 | 1431990 | 195050.56 | 32.49% | 17.00 |
| 2025-12-25 | 13.38 | 12.78 | -0.53 | -3.98% | 12.74 | 13.61 | 937236 | 122414.39 | 21.27% | 167.00 |
| 2025-12-24 | 13.36 | 13.31 | -0.40 | -2.92% | 12.91 | 13.64 | 1219072 | 161672.61 | 27.66% | 34.00 |
| 2025-12-23 | 14.18 | 13.71 | 0.49 | 3.71% | 13.60 | 15.19 | 1921930 | 273854.72 | 43.61% | 51.00 |
| 2025-12-22 | 11.06 | 13.22 | 2.20 | 19.96% | 11.05 | 13.22 | 1090512 | 135244.19 | 24.75% | 0.00 |
| 2025-12-19 | 10.00 | 11.02 | 1.13 | 11.43% | 9.68 | 11.60 | 965456 | 101803.21 | 21.91% | 0.00 |
| 2025-12-18 | 10.38 | 9.89 | -0.48 | -4.63% | 9.78 | 10.85 | 611332 | 62291.69 | 13.87% | 63.00 |
| 2025-12-17 | 11.03 | 10.37 | -0.91 | -8.07% | 10.20 | 11.04 | 596162 | 62293.25 | 13.53% | 12.00 |
| 2025-12-16 | 11.56 | 11.28 | -0.48 | -4.08% | 10.89 | 12.20 | 717823 | 81557.56 | 16.29% | 79.00 |
| 2025-12-15 | 11.32 | 11.76 | 0.33 | 2.89% | 11.00 | 12.30 | 737186 | 86585.89 | 16.73% | 46.00 |
| 2025-12-12 | 11.90 | 11.43 | -0.45 | -3.79% | 11.38 | 12.07 | 694492 | 80815.73 | 15.76% | 42.00 |
| 2025-12-11 | 12.84 | 11.88 | -0.59 | -4.73% | 11.75 | 13.25 | 1060805 | 131152.62 | 24.07% | 19.00 |
| 2025-12-10 | 10.71 | 12.47 | 1.67 | 15.46% | 10.71 | 12.80 | 1335668 | 157055.16 | 30.31% | 131.00 |
| 2025-12-09 | 11.56 | 10.80 | -0.92 | -7.85% | 10.69 | 11.75 | 774725 | 85229.23 | 17.58% | 41.00 |
| 2025-12-08 | 11.10 | 11.72 | 0.62 | 5.59% | 11.10 | 11.97 | 765025 | 89037.57 | 17.36% | 10.00 |
| 2025-12-05 | 10.80 | 11.10 | 0.09 | 0.82% | 10.41 | 11.18 | 668577 | 72884.20 | 15.17% | 21.00 |
| 2025-12-04 | 11.20 | 11.01 | -0.76 | -6.46% | 10.82 | 11.97 | 768502 | 85966.91 | 17.44% | 64.00 |
| 2025-12-03 | 11.85 | 11.77 | -0.35 | -2.89% | 11.75 | 12.55 | 811790 | 99096.52 | 18.42% | 105.00 |
| 2025-12-02 | 11.64 | 12.12 | -0.05 | -0.41% | 11.21 | 12.58 | 872878 | 102989.22 | 19.81% | 56.00 |
| 2025-12-01 | 12.53 | 12.17 | -0.55 | -4.32% | 12.07 | 13.04 | 864693 | 107673.91 | 19.62% | 34.00 |
| 2025-11-28 | 12.48 | 12.72 | 0.37 | 3.00% | 11.88 | 12.97 | 1042088 | 130337.79 | 23.65% | 83.00 |
| 2025-11-27 | 12.96 | 12.35 | -0.62 | -4.78% | 11.72 | 13.05 | 1165387 | 143538.72 | 26.45% | 17.00 |
| 2025-11-26 | 12.17 | 12.97 | 0.69 | 5.62% | 11.91 | 14.12 | 1655342 | 219927.06 | 37.56% | 106.00 |
| 2025-11-25 | 10.68 | 12.28 | 1.43 | 13.18% | 10.52 | 12.34 | 1370045 | 154536.75 | 31.09% | 106.00 |
| 2025-11-24 | 11.53 | 10.85 | -0.77 | -6.63% | 10.71 | 12.41 | 1110041 | 125178.51 | 25.19% | 73.00 |
深证大盘股票行情在线 K线走势图
康芝药业(300086)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
