金城医药(300233)股票行情
金城医药(300233)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 |
|---|
| 2026-02-03 | 14.92 | 15.14 | 0.39 | 2.64% | 14.78 | 15.25 | 59338 | 8882.67 | 1.60% | 0.00 |
| 2026-02-02 | 15.30 | 14.75 | -0.62 | -4.03% | 14.75 | 15.30 | 73466 | 11073.88 | 1.98% | 0.00 |
| 2026-01-30 | 15.63 | 15.37 | -0.36 | -2.29% | 15.31 | 15.78 | 73312 | 11357.42 | 1.97% | 0.00 |
| 2026-01-29 | 15.43 | 15.73 | 0.19 | 1.22% | 15.25 | 15.76 | 72967 | 11319.93 | 1.96% | 2.00 |
| 2026-01-28 | 15.89 | 15.54 | -0.41 | -2.57% | 15.45 | 15.89 | 91382 | 14276.61 | 2.46% | 0.00 |
| 2026-01-27 | 16.06 | 15.95 | -0.30 | -1.85% | 15.55 | 16.08 | 133798 | 21192.02 | 3.60% | 0.00 |
| 2026-01-26 | 15.87 | 16.25 | 0.46 | 2.91% | 15.67 | 16.36 | 185795 | 29798.56 | 5.00% | 0.00 |
| 2026-01-23 | 15.48 | 15.79 | 0.35 | 2.27% | 15.48 | 15.79 | 97745 | 15337.99 | 2.63% | 0.00 |
| 2026-01-22 | 15.60 | 15.44 | -0.23 | -1.47% | 15.40 | 15.80 | 104052 | 16167.63 | 2.80% | 0.00 |
| 2026-01-21 | 15.02 | 15.67 | 0.60 | 3.98% | 14.96 | 15.90 | 147802 | 22882.54 | 3.98% | 0.00 |
| 2026-01-20 | 15.31 | 15.07 | -0.25 | -1.63% | 15.03 | 15.39 | 71979 | 10900.70 | 1.94% | 0.00 |
| 2026-01-19 | 15.18 | 15.32 | 0.12 | 0.79% | 15.04 | 15.32 | 76961 | 11677.75 | 2.07% | 0.00 |
| 2026-01-16 | 15.60 | 15.20 | -0.36 | -2.31% | 15.16 | 15.66 | 102590 | 15702.35 | 2.76% | 0.00 |
| 2026-01-15 | 15.67 | 15.56 | -0.11 | -0.70% | 15.48 | 15.91 | 114766 | 17967.58 | 3.09% | 0.00 |
| 2026-01-14 | 15.59 | 15.67 | 0.08 | 0.51% | 15.21 | 16.06 | 215726 | 34039.20 | 5.80% | 0.00 |
| 2026-01-13 | 15.13 | 15.59 | 0.49 | 3.25% | 15.13 | 16.06 | 243227 | 38154.95 | 6.54% | 0.00 |
| 2026-01-12 | 14.98 | 15.10 | 0.22 | 1.48% | 14.91 | 15.26 | 127194 | 19236.66 | 3.42% | 0.00 |
| 2026-01-09 | 14.77 | 14.88 | 0.09 | 0.61% | 14.71 | 14.91 | 107306 | 15904.80 | 2.89% | 0.00 |
| 2026-01-08 | 14.40 | 14.79 | 0.39 | 2.71% | 14.40 | 14.89 | 120954 | 17818.26 | 3.25% | 3.00 |
| 2026-01-07 | 14.41 | 14.40 | -0.08 | -0.55% | 14.29 | 14.52 | 75056 | 10829.02 | 2.02% | 0.00 |
| 2026-01-06 | 14.41 | 14.48 | 0.11 | 0.77% | 14.28 | 14.48 | 69817 | 10056.28 | 1.88% | 0.00 |
| 2026-01-05 | 13.99 | 14.37 | 0.38 | 2.72% | 13.99 | 14.40 | 86571 | 12376.84 | 2.33% | 0.00 |
| 2025-12-31 | 14.08 | 13.99 | -0.03 | -0.21% | 13.91 | 14.15 | 44357 | 6207.91 | 1.19% | 0.00 |
| 2025-12-30 | 14.20 | 14.02 | -0.15 | -1.06% | 13.88 | 14.20 | 62326 | 8740.32 | 1.68% | 0.00 |
| 2025-12-29 | 14.27 | 14.17 | -0.12 | -0.84% | 14.01 | 14.27 | 64913 | 9197.69 | 1.75% | 0.00 |
| 2025-12-26 | 14.50 | 14.29 | 0.00 | 0.00% | 14.20 | 14.60 | 69916 | 10036.12 | 1.88% | 0.00 |
| 2025-12-25 | 14.22 | 14.29 | 0.10 | 0.70% | 14.09 | 14.32 | 48088 | 6841.24 | 1.29% | 0.00 |
| 2025-12-24 | 13.99 | 14.19 | 0.10 | 0.71% | 13.87 | 14.21 | 75844 | 10657.11 | 2.04% | 0.00 |
| 2025-12-23 | 14.40 | 14.09 | -0.31 | -2.15% | 14.08 | 14.46 | 60650 | 8627.00 | 1.63% | 0.00 |
| 2025-12-22 | 14.55 | 14.40 | -0.11 | -0.76% | 14.33 | 14.58 | 62240 | 8994.59 | 1.67% | 0.00 |
| 2025-12-19 | 14.55 | 14.51 | 0.02 | 0.14% | 14.37 | 14.63 | 78860 | 11428.38 | 2.12% | 0.00 |
| 2025-12-18 | 14.35 | 14.49 | 0.03 | 0.21% | 14.30 | 14.72 | 55283 | 8037.32 | 1.49% | 0.00 |
| 2025-12-17 | 14.30 | 14.46 | 0.05 | 0.35% | 14.09 | 14.55 | 71557 | 10238.68 | 1.93% | 0.00 |
| 2025-12-16 | 14.85 | 14.41 | -0.43 | -2.90% | 14.34 | 14.89 | 76891 | 11138.80 | 2.07% | 0.00 |
| 2025-12-15 | 14.70 | 14.84 | 0.11 | 0.75% | 14.40 | 15.09 | 81167 | 12016.24 | 2.18% | 0.00 |
| 2025-12-12 | 15.38 | 14.73 | -0.50 | -3.28% | 14.64 | 15.43 | 118166 | 17589.05 | 3.18% | 0.00 |
| 2025-12-11 | 15.66 | 15.23 | -0.40 | -2.56% | 15.20 | 15.69 | 62907 | 9682.92 | 1.69% | 4.00 |
| 2025-12-10 | 15.76 | 15.63 | -0.13 | -0.82% | 15.50 | 15.85 | 53409 | 8346.88 | 1.44% | 0.00 |
| 2025-12-09 | 16.27 | 15.76 | -0.51 | -3.13% | 15.76 | 16.30 | 70264 | 11221.20 | 1.89% | 0.00 |
| 2025-12-08 | 16.28 | 16.27 | -0.01 | -0.06% | 16.22 | 16.39 | 29558 | 4815.68 | 0.80% | 0.00 |
| 2025-12-05 | 16.21 | 16.28 | 0.09 | 0.56% | 15.97 | 16.35 | 39762 | 6418.11 | 1.07% | 0.00 |
| 2025-12-04 | 16.61 | 16.19 | -0.44 | -2.65% | 16.19 | 16.62 | 57510 | 9377.27 | 1.55% | 0.00 |
| 2025-12-03 | 16.48 | 16.63 | 0.13 | 0.79% | 16.33 | 16.77 | 50171 | 8316.18 | 1.35% | 0.00 |
| 2025-12-02 | 16.80 | 16.50 | -0.33 | -1.96% | 16.46 | 16.83 | 36399 | 6031.86 | 0.98% | 0.00 |
| 2025-12-01 | 16.85 | 16.83 | -0.02 | -0.12% | 16.79 | 16.96 | 34129 | 5756.80 | 0.92% | 0.00 |
| 2025-11-28 | 16.81 | 16.85 | -0.13 | -0.77% | 16.72 | 16.97 | 50936 | 8561.07 | 1.37% | 0.00 |
| 2025-11-27 | 17.18 | 16.98 | -0.01 | -0.06% | 16.84 | 17.20 | 54323 | 9209.09 | 1.46% | 0.00 |
| 2025-11-26 | 16.87 | 16.99 | 0.12 | 0.71% | 16.85 | 17.69 | 109687 | 18969.49 | 2.95% | 0.00 |
| 2025-11-25 | 16.59 | 16.87 | 0.46 | 2.80% | 16.43 | 16.94 | 53375 | 8944.39 | 1.44% | 0.00 |
| 2025-11-24 | 16.38 | 16.41 | 0.35 | 2.18% | 16.26 | 16.54 | 48986 | 8033.39 | 1.32% | 0.00 |
| 2025-11-21 | 16.75 | 16.06 | -0.78 | -4.63% | 16.02 | 16.87 | 81388 | 13280.35 | 2.19% | 0.00 |
| 2025-11-20 | 16.94 | 16.84 | -0.06 | -0.36% | 16.69 | 17.12 | 57771 | 9749.61 | 1.55% | 0.00 |
| 2025-11-19 | 17.29 | 16.90 | -0.35 | -2.03% | 16.75 | 17.40 | 78359 | 13295.94 | 2.11% | 0.00 |
| 2025-11-18 | 17.52 | 17.25 | -0.35 | -1.99% | 17.22 | 17.72 | 66446 | 11562.77 | 1.79% | 0.00 |
| 2025-11-17 | 18.17 | 17.60 | -0.25 | -1.40% | 17.54 | 18.17 | 86081 | 15297.82 | 2.32% | 0.00 |
| 2025-11-14 | 17.59 | 17.85 | 0.16 | 0.90% | 17.51 | 18.07 | 88470 | 15837.99 | 2.38% | 18.00 |
| 2025-11-13 | 17.57 | 17.69 | 0.08 | 0.45% | 17.40 | 17.75 | 62895 | 11097.88 | 1.69% | 0.00 |
| 2025-11-12 | 17.65 | 17.61 | 0.03 | 0.17% | 17.47 | 17.74 | 61907 | 10888.62 | 1.67% | 0.00 |
| 2025-11-11 | 17.45 | 17.58 | 0.16 | 0.92% | 17.37 | 17.69 | 68076 | 11963.58 | 1.83% | 0.00 |
| 2025-11-10 | 17.12 | 17.42 | 0.28 | 1.63% | 17.12 | 17.44 | 51252 | 8891.35 | 1.38% | 0.00 |
| 2025-11-07 | 17.24 | 17.14 | -0.09 | -0.52% | 17.08 | 17.38 | 55217 | 9495.82 | 1.49% | 0.00 |
| 2025-11-06 | 17.48 | 17.23 | -0.29 | -1.66% | 17.21 | 17.58 | 67739 | 11714.61 | 1.82% | 1.00 |
| 2025-11-05 | 17.36 | 17.52 | 0.06 | 0.34% | 17.28 | 17.63 | 55885 | 9792.51 | 1.50% | 0.00 |
| 2025-11-04 | 17.60 | 17.46 | -0.19 | -1.08% | 17.33 | 17.67 | 54147 | 9458.07 | 1.46% | 0.00 |
| 2025-11-03 | 17.47 | 17.65 | 0.15 | 0.86% | 17.31 | 17.69 | 80576 | 14118.87 | 2.17% | 0.00 |
| 2025-10-31 | 16.87 | 17.50 | 0.70 | 4.17% | 16.81 | 17.58 | 117713 | 20393.70 | 3.17% | 0.00 |
| 2025-10-30 | 17.09 | 16.80 | -0.26 | -1.52% | 16.79 | 17.09 | 57813 | 9760.87 | 1.56% | 0.00 |
| 2025-10-29 | 17.19 | 17.06 | -0.15 | -0.87% | 16.99 | 17.35 | 69706 | 11942.21 | 1.88% | 0.00 |
| 2025-10-28 | 17.31 | 17.21 | -0.08 | -0.46% | 17.12 | 17.45 | 61291 | 10592.75 | 1.65% | 0.00 |
| 2025-10-27 | 16.86 | 17.29 | 0.22 | 1.29% | 16.82 | 17.46 | 92219 | 15924.50 | 2.48% | 0.00 |
| 2025-10-24 | 16.87 | 17.07 | 0.21 | 1.25% | 16.82 | 17.19 | 64162 | 10898.32 | 1.73% | 0.00 |
| 2025-10-23 | 16.97 | 16.86 | -0.14 | -0.82% | 16.58 | 17.03 | 55818 | 9337.04 | 1.50% | 0.00 |
| 2025-10-22 | 17.00 | 17.00 | -0.13 | -0.76% | 16.95 | 17.28 | 57660 | 9843.38 | 1.55% | 0.00 |
| 2025-10-21 | 16.79 | 17.13 | 0.40 | 2.39% | 16.60 | 17.21 | 82737 | 14052.92 | 2.23% | 0.00 |
| 2025-10-20 | 16.74 | 16.73 | 0.12 | 0.72% | 16.59 | 16.83 | 51773 | 8641.65 | 1.39% | 0.00 |
| 2025-10-17 | 17.30 | 16.61 | -0.65 | -3.77% | 16.51 | 17.43 | 108272 | 18249.86 | 2.91% | 0.00 |
| 2025-10-16 | 17.56 | 17.26 | -0.42 | -2.38% | 17.22 | 17.81 | 62749 | 10965.86 | 1.69% | 0.00 |
| 2025-10-15 | 17.30 | 17.68 | 0.40 | 2.31% | 16.90 | 17.73 | 97459 | 16932.34 | 2.62% | 3.00 |
| 2025-10-14 | 18.50 | 17.28 | -1.26 | -6.80% | 17.26 | 18.71 | 197871 | 35264.38 | 5.32% | 10.00 |
| 2025-10-13 | 18.35 | 18.54 | -0.30 | -1.59% | 18.10 | 18.75 | 118794 | 21732.14 | 3.20% | 0.00 |
深证大盘股票行情在线 K线走势图
金城医药(300233)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
