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 |
|---|
| 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 |
| 2025-11-21 | 12.13 | 11.62 | -0.53 | -4.36% | 11.62 | 13.19 | 1393732 | 172123.39 | 31.63% | 40.00 |
| 2025-11-20 | 11.12 | 12.15 | 1.00 | 8.97% | 10.80 | 12.83 | 1403856 | 165557.00 | 31.86% | 1.00 |
| 2025-11-19 | 11.46 | 11.15 | -0.66 | -5.59% | 11.00 | 12.11 | 1164833 | 132393.45 | 26.43% | 41.00 |
| 2025-11-18 | 11.11 | 11.81 | 0.70 | 6.30% | 10.92 | 12.82 | 1466013 | 175784.31 | 33.27% | 68.00 |
| 2025-11-17 | 10.76 | 11.11 | 0.49 | 4.61% | 10.65 | 11.50 | 1573534 | 174652.55 | 35.71% | 9.00 |
| 2025-11-14 | 8.77 | 10.62 | 1.77 | 20.00% | 8.75 | 10.62 | 1248762 | 124158.62 | 28.34% | 25.00 |
| 2025-11-13 | 8.66 | 8.85 | 0.11 | 1.26% | 8.38 | 8.97 | 654376 | 57149.21 | 14.85% | 4.00 |
| 2025-11-12 | 8.75 | 8.74 | 0.06 | 0.69% | 8.71 | 9.28 | 714674 | 64078.35 | 16.22% | 143.00 |
| 2025-11-11 | 8.77 | 8.68 | -0.34 | -3.77% | 8.50 | 8.90 | 681100 | 59197.80 | 15.46% | 26.00 |
| 2025-11-10 | 8.91 | 9.02 | -0.25 | -2.70% | 8.77 | 9.57 | 960660 | 87824.20 | 21.80% | 45.00 |
| 2025-11-07 | 9.76 | 9.27 | 0.16 | 1.76% | 9.10 | 9.97 | 1079956 | 102961.35 | 24.51% | 21.00 |
| 2025-11-06 | 9.41 | 9.11 | -0.30 | -3.19% | 8.73 | 9.66 | 1060473 | 96322.34 | 24.06% | 62.00 |
| 2025-11-05 | 8.51 | 9.41 | 0.67 | 7.67% | 8.51 | 10.15 | 1436051 | 134235.31 | 32.59% | 11.00 |
| 2025-11-04 | 8.91 | 8.74 | -0.28 | -3.10% | 8.63 | 8.96 | 871277 | 76105.38 | 19.77% | 71.00 |
| 2025-11-03 | 8.86 | 9.02 | 0.28 | 3.20% | 8.50 | 9.27 | 1388001 | 123001.00 | 31.50% | 240.00 |
| 2025-10-31 | 7.65 | 8.74 | 1.30 | 17.47% | 7.62 | 8.78 | 1481336 | 121823.26 | 33.61% | 23.00 |
| 2025-10-30 | 7.76 | 7.44 | -0.63 | -7.81% | 7.43 | 7.78 | 947478 | 71309.97 | 21.50% | 19.00 |
| 2025-10-29 | 7.02 | 8.07 | 1.11 | 15.95% | 7.02 | 8.35 | 1448388 | 115138.74 | 32.87% | 0.00 |
| 2025-10-28 | 6.86 | 6.96 | 0.06 | 0.87% | 6.83 | 7.05 | 278300 | 19408.15 | 6.32% | 0.00 |
| 2025-10-27 | 7.10 | 6.90 | -0.31 | -4.30% | 6.89 | 7.11 | 454209 | 31617.17 | 10.31% | 155.00 |
| 2025-10-24 | 7.44 | 7.21 | -0.36 | -4.76% | 7.19 | 7.55 | 600914 | 43942.23 | 13.64% | 0.00 |
| 2025-10-23 | 7.36 | 7.57 | 0.23 | 3.13% | 7.34 | 8.18 | 672557 | 52372.95 | 15.26% | 35.00 |
| 2025-10-22 | 7.67 | 7.34 | -0.46 | -5.90% | 7.32 | 7.95 | 620192 | 46501.04 | 14.07% | 0.00 |
| 2025-10-21 | 7.68 | 7.80 | -0.05 | -0.64% | 7.45 | 7.90 | 546004 | 42069.45 | 12.39% | 20.00 |
| 2025-10-20 | 7.70 | 7.85 | 0.00 | 0.00% | 7.60 | 8.25 | 743749 | 58742.96 | 16.88% | 7.00 |
| 2025-10-17 | 7.44 | 7.85 | 0.24 | 3.15% | 7.40 | 8.39 | 977793 | 76714.09 | 22.19% | 17.00 |
| 2025-10-16 | 7.17 | 7.61 | 0.41 | 5.69% | 7.15 | 7.68 | 803844 | 60155.48 | 18.24% | 68.00 |
| 2025-10-15 | 7.14 | 7.20 | 0.08 | 1.12% | 7.08 | 7.27 | 347375 | 24908.48 | 7.88% | 0.00 |
| 2025-10-14 | 7.18 | 7.12 | 0.05 | 0.71% | 7.07 | 7.40 | 480142 | 34735.19 | 10.90% | 0.00 |
| 2025-10-13 | 6.80 | 7.07 | -0.06 | -0.84% | 6.67 | 7.09 | 317401 | 21917.53 | 7.20% | 0.00 |
| 2025-10-10 | 6.82 | 7.13 | 0.26 | 3.78% | 6.81 | 7.47 | 518840 | 37313.37 | 11.77% | 0.00 |
| 2025-10-09 | 7.05 | 6.87 | -0.28 | -3.92% | 6.82 | 7.12 | 336145 | 23170.55 | 7.63% | 0.00 |
| 2025-09-30 | 7.04 | 7.15 | 0.12 | 1.71% | 6.99 | 7.33 | 396900 | 28551.04 | 9.01% | 0.00 |
| 2025-09-29 | 7.10 | 7.03 | -0.05 | -0.71% | 6.93 | 7.18 | 356327 | 25125.03 | 8.09% | 266.00 |
| 2025-09-26 | 6.64 | 7.08 | 0.39 | 5.83% | 6.48 | 7.27 | 671119 | 46705.18 | 15.23% | 288.00 |
| 2025-09-25 | 6.98 | 6.69 | -0.25 | -3.60% | 6.67 | 6.98 | 339198 | 23005.94 | 7.70% | 6.00 |
| 2025-09-24 | 6.59 | 6.94 | 0.34 | 5.15% | 6.53 | 7.13 | 538066 | 37468.48 | 12.21% | 0.00 |
| 2025-09-23 | 6.73 | 6.60 | -0.20 | -2.94% | 6.43 | 6.79 | 215982 | 14189.01 | 4.90% | 0.00 |
| 2025-09-22 | 6.83 | 6.80 | 0.01 | 0.15% | 6.74 | 6.96 | 192178 | 13090.48 | 4.36% | 14.00 |
| 2025-09-19 | 6.73 | 6.79 | 0.01 | 0.15% | 6.54 | 6.86 | 293941 | 19699.48 | 6.67% | 0.00 |
| 2025-09-18 | 6.82 | 6.78 | -0.08 | -1.17% | 6.71 | 6.97 | 295602 | 20275.65 | 6.71% | 0.00 |
| 2025-09-17 | 7.06 | 6.86 | -0.24 | -3.38% | 6.81 | 7.10 | 381149 | 26243.47 | 8.65% | 0.00 |
| 2025-09-16 | 6.89 | 7.10 | 0.19 | 2.75% | 6.82 | 7.14 | 439382 | 30765.50 | 9.97% | 14.00 |
| 2025-09-15 | 6.78 | 6.91 | 0.08 | 1.17% | 6.63 | 6.97 | 349575 | 23798.73 | 7.93% | 2.00 |
| 2025-09-12 | 6.84 | 6.83 | -0.04 | -0.58% | 6.74 | 6.98 | 328353 | 22507.57 | 7.45% | 0.00 |
| 2025-09-11 | 6.68 | 6.87 | 0.23 | 3.46% | 6.47 | 6.95 | 388443 | 26163.35 | 8.81% | 160.00 |
| 2025-09-10 | 6.51 | 6.64 | 0.10 | 1.53% | 6.50 | 6.71 | 188402 | 12486.43 | 4.28% | 0.00 |
| 2025-09-09 | 6.68 | 6.54 | -0.13 | -1.95% | 6.49 | 6.69 | 163657 | 10779.92 | 3.71% | 0.00 |
| 2025-09-08 | 6.56 | 6.67 | 0.07 | 1.06% | 6.55 | 6.71 | 168254 | 11191.28 | 3.82% | 0.00 |
| 2025-09-05 | 6.60 | 6.60 | 0.01 | 0.15% | 6.39 | 6.64 | 204541 | 13367.79 | 4.64% | 76.00 |
| 2025-09-04 | 6.54 | 6.59 | 0.06 | 0.92% | 6.51 | 6.73 | 228136 | 15150.00 | 5.18% | 1.00 |
| 2025-09-03 | 6.70 | 6.53 | -0.15 | -2.25% | 6.47 | 6.74 | 175945 | 11634.98 | 3.99% | 0.00 |
| 2025-09-02 | 6.80 | 6.68 | -0.10 | -1.47% | 6.60 | 6.81 | 207095 | 13805.72 | 4.70% | 0.00 |
| 2025-09-01 | 6.65 | 6.78 | 0.10 | 1.50% | 6.59 | 6.83 | 212045 | 14298.97 | 4.81% | 0.00 |
| 2025-08-29 | 6.67 | 6.68 | 0.01 | 0.15% | 6.63 | 6.79 | 199487 | 13370.20 | 4.53% | 0.00 |
| 2025-08-28 | 6.70 | 6.67 | -0.05 | -0.74% | 6.40 | 6.79 | 307308 | 20272.09 | 6.97% | 0.00 |
| 2025-08-27 | 6.99 | 6.72 | -0.30 | -4.27% | 6.72 | 7.03 | 337554 | 23228.60 | 7.66% | 15.00 |
| 2025-08-26 | 7.02 | 7.02 | -0.03 | -0.43% | 6.97 | 7.11 | 223850 | 15747.10 | 5.08% | 0.00 |
| 2025-08-25 | 7.03 | 7.05 | 0.02 | 0.28% | 6.97 | 7.14 | 263831 | 18611.68 | 5.99% | 0.00 |
| 2025-08-22 | 7.06 | 7.03 | -0.03 | -0.42% | 6.90 | 7.08 | 285350 | 19903.83 | 6.48% | 0.00 |
| 2025-08-21 | 7.18 | 7.06 | -0.09 | -1.26% | 7.03 | 7.21 | 238880 | 16947.74 | 5.42% | 35.00 |
| 2025-08-20 | 7.18 | 7.15 | -0.09 | -1.24% | 7.02 | 7.21 | 379380 | 26938.42 | 8.61% | 0.00 |
| 2025-08-19 | 7.20 | 7.24 | 0.05 | 0.70% | 7.16 | 7.46 | 532332 | 38969.39 | 12.08% | 1.00 |
| 2025-08-18 | 7.09 | 7.19 | 0.10 | 1.41% | 7.07 | 7.30 | 391871 | 28233.22 | 8.89% | 27.00 |
| 2025-08-15 | 7.14 | 7.09 | -0.01 | -0.14% | 7.02 | 7.16 | 337774 | 23950.57 | 7.66% | 2.00 |
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
