美康生物(300439)股票行情
美康生物(300439)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 | 9.94 | 9.89 | -0.03 | -0.30% | 9.85 | 9.98 | 25922 | 2571.04 | 0.89% | 0.00 |
| 2025-12-11 | 10.11 | 9.92 | -0.19 | -1.88% | 9.90 | 10.13 | 42088 | 4209.21 | 1.44% | 0.00 |
| 2025-12-10 | 10.19 | 10.11 | -0.10 | -0.98% | 10.05 | 10.20 | 42874 | 4340.55 | 1.47% | 0.00 |
| 2025-12-09 | 10.36 | 10.21 | -0.15 | -1.45% | 10.19 | 10.39 | 31506 | 3233.39 | 1.08% | 0.00 |
| 2025-12-08 | 10.38 | 10.36 | 0.00 | 0.00% | 10.34 | 10.43 | 26615 | 2764.68 | 0.91% | 0.00 |
| 2025-12-05 | 10.32 | 10.36 | 0.04 | 0.39% | 10.21 | 10.36 | 32794 | 3374.31 | 1.12% | 0.00 |
| 2025-12-04 | 10.37 | 10.32 | -0.09 | -0.86% | 10.24 | 10.42 | 27901 | 2882.82 | 0.95% | 0.00 |
| 2025-12-03 | 10.43 | 10.41 | -0.03 | -0.29% | 10.34 | 10.47 | 36717 | 3817.26 | 1.26% | 0.00 |
| 2025-12-02 | 10.51 | 10.44 | -0.07 | -0.67% | 10.37 | 10.53 | 26755 | 2791.86 | 0.92% | 0.00 |
| 2025-12-01 | 10.53 | 10.51 | 0.01 | 0.10% | 10.48 | 10.59 | 33271 | 3505.70 | 1.14% | 4.00 |
| 2025-11-28 | 10.54 | 10.50 | -0.04 | -0.38% | 10.43 | 10.56 | 29560 | 3097.04 | 1.01% | 0.00 |
| 2025-11-27 | 10.43 | 10.54 | 0.11 | 1.05% | 10.38 | 10.61 | 37183 | 3903.42 | 1.27% | 0.00 |
| 2025-11-26 | 10.47 | 10.43 | -0.07 | -0.67% | 10.43 | 10.73 | 50246 | 5322.53 | 1.72% | 0.00 |
| 2025-11-25 | 10.40 | 10.50 | 0.17 | 1.65% | 10.32 | 10.59 | 41534 | 4358.62 | 1.42% | 0.00 |
| 2025-11-24 | 10.23 | 10.33 | 0.17 | 1.67% | 10.16 | 10.38 | 37953 | 3907.76 | 1.30% | 0.00 |
| 2025-11-21 | 10.56 | 10.16 | -0.47 | -4.42% | 10.15 | 10.68 | 63569 | 6564.37 | 2.17% | 0.00 |
| 2025-11-20 | 10.69 | 10.63 | -0.03 | -0.28% | 10.53 | 10.75 | 43920 | 4672.26 | 1.50% | 0.00 |
| 2025-11-19 | 10.83 | 10.66 | -0.17 | -1.57% | 10.63 | 10.87 | 45033 | 4823.16 | 1.54% | 0.00 |
| 2025-11-18 | 10.91 | 10.83 | -0.08 | -0.73% | 10.81 | 10.96 | 49464 | 5368.20 | 1.69% | 0.00 |
| 2025-11-17 | 11.00 | 10.91 | -0.13 | -1.18% | 10.84 | 11.01 | 52760 | 5750.00 | 1.80% | 0.00 |
| 2025-11-14 | 10.85 | 11.04 | 0.12 | 1.10% | 10.84 | 11.11 | 70082 | 7729.49 | 2.40% | 0.00 |
| 2025-11-13 | 10.87 | 10.92 | 0.02 | 0.18% | 10.77 | 10.94 | 51283 | 5564.11 | 1.75% | 0.00 |
| 2025-11-12 | 10.74 | 10.90 | 0.17 | 1.58% | 10.73 | 10.97 | 73636 | 7983.97 | 2.52% | 10.00 |
| 2025-11-11 | 10.66 | 10.73 | 0.05 | 0.47% | 10.60 | 10.77 | 40611 | 4348.62 | 1.39% | 0.00 |
| 2025-11-10 | 10.64 | 10.68 | 0.04 | 0.38% | 10.55 | 10.69 | 39582 | 4211.22 | 1.35% | 0.00 |
| 2025-11-07 | 10.55 | 10.64 | 0.08 | 0.76% | 10.50 | 10.65 | 38725 | 4099.86 | 1.32% | 0.00 |
| 2025-11-06 | 10.56 | 10.56 | 0.00 | 0.00% | 10.48 | 10.58 | 30047 | 3162.86 | 1.03% | 10.00 |
| 2025-11-05 | 10.51 | 10.56 | 0.05 | 0.48% | 10.45 | 10.59 | 34018 | 3585.99 | 1.16% | 0.00 |
| 2025-11-04 | 10.52 | 10.51 | 0.01 | 0.10% | 10.42 | 10.52 | 30766 | 3218.36 | 1.05% | 0.00 |
| 2025-11-03 | 10.45 | 10.50 | 0.08 | 0.77% | 10.38 | 10.54 | 37473 | 3922.27 | 1.28% | 0.00 |
| 2025-10-31 | 10.19 | 10.42 | 0.23 | 2.26% | 10.19 | 10.46 | 57985 | 5996.83 | 1.98% | 0.00 |
| 2025-10-30 | 10.25 | 10.19 | -0.07 | -0.68% | 10.18 | 10.29 | 36050 | 3686.19 | 1.23% | 0.00 |
| 2025-10-29 | 10.45 | 10.26 | -0.25 | -2.38% | 10.22 | 10.52 | 61892 | 6371.44 | 2.12% | 0.00 |
| 2025-10-28 | 10.48 | 10.51 | 0.02 | 0.19% | 10.42 | 10.55 | 36469 | 3832.71 | 1.25% | 0.00 |
| 2025-10-27 | 10.44 | 10.49 | 0.07 | 0.67% | 10.38 | 10.55 | 40581 | 4238.49 | 1.39% | 0.00 |
| 2025-10-24 | 10.53 | 10.42 | -0.09 | -0.86% | 10.41 | 10.54 | 34260 | 3581.48 | 1.17% | 0.00 |
| 2025-10-23 | 10.46 | 10.51 | 0.04 | 0.38% | 10.36 | 10.52 | 31477 | 3280.74 | 1.08% | 0.00 |
| 2025-10-22 | 10.44 | 10.47 | 0.03 | 0.29% | 10.41 | 10.55 | 32054 | 3360.60 | 1.10% | 0.00 |
| 2025-10-21 | 10.36 | 10.44 | 0.07 | 0.68% | 10.31 | 10.44 | 41698 | 4333.82 | 1.43% | 0.00 |
| 2025-10-20 | 10.19 | 10.37 | 0.18 | 1.77% | 10.16 | 10.39 | 36624 | 3758.22 | 1.25% | 18.00 |
| 2025-10-17 | 10.31 | 10.19 | -0.12 | -1.16% | 10.15 | 10.38 | 37589 | 3865.09 | 1.29% | 0.00 |
| 2025-10-16 | 10.36 | 10.31 | -0.06 | -0.58% | 10.27 | 10.41 | 30364 | 3138.52 | 1.04% | 0.00 |
| 2025-10-15 | 10.20 | 10.37 | 0.17 | 1.67% | 10.20 | 10.39 | 36588 | 3777.68 | 1.25% | 0.00 |
| 2025-10-14 | 10.38 | 10.20 | -0.06 | -0.58% | 10.16 | 10.40 | 45582 | 4688.32 | 1.56% | 0.00 |
| 2025-10-13 | 10.15 | 10.26 | -0.10 | -0.97% | 9.95 | 10.28 | 46611 | 4738.88 | 1.59% | 0.00 |
| 2025-10-10 | 10.26 | 10.36 | 0.07 | 0.68% | 10.23 | 10.41 | 38363 | 3970.65 | 1.31% | 0.00 |
| 2025-10-09 | 10.36 | 10.29 | -0.02 | -0.19% | 10.20 | 10.40 | 38023 | 3907.72 | 1.30% | 0.00 |
| 2025-09-30 | 10.31 | 10.31 | 0.01 | 0.10% | 10.26 | 10.37 | 32024 | 3301.89 | 1.10% | 0.00 |
| 2025-09-29 | 10.28 | 10.30 | 0.04 | 0.39% | 10.13 | 10.33 | 33825 | 3470.46 | 1.16% | 0.00 |
| 2025-09-26 | 10.27 | 10.26 | -0.06 | -0.58% | 10.19 | 10.38 | 29586 | 3044.38 | 1.01% | 0.00 |
| 2025-09-25 | 10.43 | 10.32 | -0.11 | -1.05% | 10.26 | 10.49 | 32487 | 3364.56 | 1.11% | 0.00 |
| 2025-09-24 | 10.24 | 10.43 | 0.17 | 1.66% | 10.24 | 10.43 | 36418 | 3775.75 | 1.25% | 0.00 |
| 2025-09-23 | 10.43 | 10.26 | -0.15 | -1.44% | 10.08 | 10.43 | 48083 | 4910.16 | 1.64% | 0.00 |
| 2025-09-22 | 10.49 | 10.41 | -0.04 | -0.38% | 10.34 | 10.60 | 31522 | 3291.84 | 1.08% | 0.00 |
| 2025-09-19 | 10.54 | 10.45 | -0.09 | -0.85% | 10.35 | 10.57 | 44787 | 4676.20 | 1.53% | 0.00 |
| 2025-09-18 | 10.79 | 10.54 | -0.23 | -2.14% | 10.48 | 10.81 | 56475 | 6025.96 | 1.93% | 0.00 |
| 2025-09-17 | 10.81 | 10.77 | -0.05 | -0.46% | 10.74 | 10.83 | 37445 | 4035.88 | 1.28% | 0.00 |
| 2025-09-16 | 10.75 | 10.82 | 0.07 | 0.65% | 10.64 | 10.82 | 40010 | 4297.09 | 1.37% | 0.00 |
| 2025-09-15 | 10.87 | 10.75 | -0.09 | -0.83% | 10.73 | 10.88 | 33662 | 3628.67 | 1.15% | 0.00 |
| 2025-09-12 | 10.90 | 10.84 | -0.06 | -0.55% | 10.77 | 10.92 | 45145 | 4896.46 | 1.54% | 0.00 |
| 2025-09-11 | 10.74 | 10.90 | 0.12 | 1.11% | 10.56 | 10.91 | 46172 | 4961.65 | 1.58% | 0.00 |
| 2025-09-10 | 10.74 | 10.78 | 0.06 | 0.56% | 10.69 | 10.80 | 38351 | 4124.18 | 1.31% | 0.00 |
| 2025-09-09 | 10.89 | 10.72 | -0.19 | -1.74% | 10.68 | 10.94 | 51059 | 5506.40 | 1.75% | 0.00 |
| 2025-09-08 | 10.71 | 10.91 | 0.21 | 1.96% | 10.67 | 10.94 | 60043 | 6517.81 | 2.05% | 0.00 |
| 2025-09-05 | 10.67 | 10.70 | 0.05 | 0.47% | 10.53 | 10.71 | 52319 | 5567.59 | 1.79% | 0.00 |
| 2025-09-04 | 10.62 | 10.65 | 0.05 | 0.47% | 10.52 | 10.79 | 55727 | 5954.60 | 1.91% | 0.00 |
| 2025-09-03 | 10.81 | 10.60 | -0.20 | -1.85% | 10.56 | 10.89 | 70781 | 7613.47 | 2.42% | 0.00 |
| 2025-09-02 | 11.01 | 10.80 | -0.20 | -1.82% | 10.68 | 11.02 | 61014 | 6585.35 | 2.09% | 0.00 |
| 2025-09-01 | 10.88 | 11.00 | 0.07 | 0.64% | 10.84 | 11.08 | 56835 | 6241.78 | 1.94% | 0.00 |
| 2025-08-29 | 10.90 | 10.93 | -0.06 | -0.55% | 10.82 | 11.05 | 74179 | 8091.80 | 2.53% | 0.00 |
| 2025-08-28 | 11.07 | 10.99 | -0.08 | -0.72% | 10.66 | 11.23 | 91636 | 10019.22 | 3.13% | 0.00 |
| 2025-08-27 | 11.57 | 11.07 | -0.52 | -4.49% | 11.06 | 11.65 | 105648 | 11966.97 | 3.61% | 0.00 |
| 2025-08-26 | 11.50 | 11.59 | 0.08 | 0.70% | 11.42 | 11.68 | 61616 | 7141.69 | 2.10% | 0.00 |
| 2025-08-25 | 11.51 | 11.51 | -0.01 | -0.09% | 11.43 | 11.64 | 67101 | 7723.89 | 2.29% | 0.00 |
| 2025-08-22 | 11.55 | 11.52 | -0.04 | -0.35% | 11.37 | 11.57 | 64148 | 7353.09 | 2.19% | 0.00 |
| 2025-08-21 | 11.67 | 11.56 | -0.10 | -0.86% | 11.50 | 11.75 | 51359 | 5963.65 | 1.75% | 0.00 |
| 2025-08-20 | 11.76 | 11.66 | -0.11 | -0.93% | 11.51 | 11.77 | 63856 | 7417.21 | 2.18% | 0.00 |
| 2025-08-19 | 11.68 | 11.77 | 0.09 | 0.77% | 11.60 | 11.85 | 65846 | 7746.95 | 2.25% | 0.00 |
| 2025-08-18 | 11.65 | 11.68 | 0.08 | 0.69% | 11.62 | 11.90 | 73681 | 8642.74 | 2.52% | 0.00 |
| 2025-08-15 | 11.39 | 11.60 | 0.20 | 1.75% | 11.36 | 11.60 | 53785 | 6200.16 | 1.84% | 0.00 |
深证大盘股票行情在线 K线走势图
美康生物(300439)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
