药石科技(300725)股票行情
药石科技(300725)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 | 38.28 | 38.86 | 0.55 | 1.44% | 38.10 | 38.98 | 52534 | 20354.83 | 2.59% | 0.00 |
| 2025-12-11 | 38.35 | 38.31 | -0.09 | -0.23% | 38.19 | 38.98 | 36459 | 14057.59 | 1.80% | 0.00 |
| 2025-12-10 | 38.48 | 38.40 | -0.11 | -0.29% | 37.81 | 38.49 | 32785 | 12527.04 | 1.62% | 0.00 |
| 2025-12-09 | 38.20 | 38.51 | 0.40 | 1.05% | 38.02 | 39.24 | 63702 | 24688.29 | 3.14% | 0.00 |
| 2025-12-08 | 38.03 | 38.11 | 0.12 | 0.32% | 38.03 | 38.35 | 25640 | 9785.27 | 1.26% | 0.00 |
| 2025-12-05 | 37.65 | 37.99 | 0.45 | 1.20% | 37.07 | 37.99 | 24229 | 9104.34 | 1.20% | 0.00 |
| 2025-12-04 | 37.60 | 37.54 | -0.01 | -0.03% | 37.18 | 37.75 | 18595 | 6961.71 | 0.92% | 0.00 |
| 2025-12-03 | 38.01 | 37.55 | -0.33 | -0.87% | 37.30 | 38.06 | 26020 | 9768.84 | 1.28% | 0.00 |
| 2025-12-02 | 38.52 | 37.88 | -0.53 | -1.38% | 37.83 | 38.63 | 26288 | 9999.97 | 1.30% | 0.00 |
| 2025-12-01 | 38.24 | 38.41 | 0.24 | 0.63% | 38.21 | 38.65 | 28342 | 10893.49 | 1.40% | 0.00 |
| 2025-11-28 | 38.25 | 38.17 | 0.05 | 0.13% | 37.85 | 38.27 | 20995 | 8002.92 | 1.04% | 0.00 |
| 2025-11-27 | 38.00 | 38.12 | 0.04 | 0.11% | 37.91 | 38.34 | 30264 | 11546.73 | 1.49% | 0.00 |
| 2025-11-26 | 38.11 | 38.08 | -0.03 | -0.08% | 38.03 | 38.90 | 39569 | 15226.58 | 1.95% | 0.00 |
| 2025-11-25 | 38.10 | 38.11 | 0.19 | 0.50% | 37.83 | 38.57 | 39575 | 15151.73 | 1.95% | 0.00 |
| 2025-11-24 | 36.88 | 37.92 | 1.23 | 3.35% | 36.88 | 38.10 | 41931 | 15726.00 | 2.07% | 1.00 |
| 2025-11-21 | 38.02 | 36.69 | -1.46 | -3.83% | 36.60 | 38.47 | 60034 | 22413.45 | 2.96% | 0.00 |
| 2025-11-20 | 38.83 | 38.15 | -0.37 | -0.96% | 38.02 | 38.95 | 38013 | 14575.31 | 1.88% | 0.00 |
| 2025-11-19 | 39.50 | 38.52 | -0.89 | -2.26% | 38.43 | 39.58 | 41749 | 16217.61 | 2.06% | 0.00 |
| 2025-11-18 | 39.66 | 39.41 | -0.32 | -0.81% | 39.27 | 39.87 | 38506 | 15199.79 | 1.90% | 0.00 |
| 2025-11-17 | 40.79 | 39.73 | -1.06 | -2.60% | 39.50 | 40.98 | 68477 | 27346.20 | 3.38% | 0.00 |
| 2025-11-14 | 40.30 | 40.79 | 0.20 | 0.49% | 40.23 | 41.34 | 66798 | 27250.36 | 3.30% | 0.00 |
| 2025-11-13 | 40.17 | 40.59 | 0.45 | 1.12% | 39.80 | 40.80 | 56046 | 22700.86 | 2.76% | 0.00 |
| 2025-11-12 | 40.40 | 40.14 | -0.26 | -0.64% | 40.11 | 40.79 | 50988 | 20625.09 | 2.52% | 0.00 |
| 2025-11-11 | 40.60 | 40.40 | -0.18 | -0.44% | 39.83 | 40.77 | 52338 | 21036.75 | 2.58% | 0.00 |
| 2025-11-10 | 40.22 | 40.58 | 0.36 | 0.90% | 40.01 | 40.80 | 46168 | 18636.82 | 2.28% | 0.00 |
| 2025-11-07 | 40.63 | 40.22 | -0.59 | -1.45% | 40.19 | 40.95 | 51488 | 20851.63 | 2.54% | 0.00 |
| 2025-11-06 | 41.00 | 40.81 | -0.18 | -0.44% | 40.48 | 41.17 | 47918 | 19518.98 | 2.36% | 0.00 |
| 2025-11-05 | 40.46 | 40.99 | -0.44 | -1.06% | 40.46 | 41.34 | 46662 | 19083.21 | 2.30% | 0.00 |
| 2025-11-04 | 42.40 | 41.43 | -1.22 | -2.86% | 41.18 | 42.43 | 69322 | 28836.64 | 3.42% | 0.00 |
| 2025-11-03 | 42.90 | 42.65 | -0.16 | -0.37% | 42.18 | 43.10 | 77305 | 32917.04 | 3.81% | 0.10 |
| 2025-10-31 | 41.28 | 42.81 | 1.53 | 3.71% | 41.19 | 43.08 | 124591 | 52856.99 | 6.15% | 11.00 |
| 2025-10-30 | 42.00 | 41.28 | -0.68 | -1.62% | 41.24 | 42.30 | 67170 | 27939.81 | 3.31% | 0.00 |
| 2025-10-29 | 40.50 | 41.96 | 1.44 | 3.55% | 40.37 | 41.99 | 98272 | 40708.13 | 4.85% | 0.00 |
| 2025-10-28 | 40.58 | 40.52 | -0.26 | -0.64% | 40.41 | 41.00 | 44987 | 18320.61 | 2.22% | 0.00 |
| 2025-10-27 | 40.70 | 40.78 | 0.54 | 1.34% | 40.56 | 41.23 | 57755 | 23596.96 | 2.85% | 0.00 |
| 2025-10-24 | 39.37 | 40.24 | 0.87 | 2.21% | 39.30 | 40.35 | 62989 | 25265.98 | 3.11% | 0.00 |
| 2025-10-23 | 40.14 | 39.37 | -0.90 | -2.23% | 38.78 | 40.47 | 72052 | 28321.69 | 3.55% | 0.00 |
| 2025-10-22 | 40.42 | 40.27 | -0.30 | -0.74% | 40.24 | 41.15 | 50447 | 20499.56 | 2.49% | 0.00 |
| 2025-10-21 | 40.63 | 40.57 | 0.31 | 0.77% | 40.12 | 40.72 | 42730 | 17298.74 | 2.11% | 0.00 |
| 2025-10-20 | 40.20 | 40.26 | 0.46 | 1.16% | 39.73 | 40.52 | 39438 | 15854.82 | 1.95% | 0.00 |
| 2025-10-17 | 40.46 | 39.80 | -0.81 | -1.99% | 39.71 | 40.97 | 53175 | 21440.69 | 2.62% | 0.00 |
| 2025-10-16 | 40.33 | 40.61 | 0.08 | 0.20% | 40.06 | 41.21 | 59501 | 24272.60 | 2.94% | 0.00 |
| 2025-10-15 | 39.42 | 40.53 | 1.35 | 3.45% | 39.09 | 40.65 | 66020 | 26511.92 | 3.26% | 0.00 |
| 2025-10-14 | 40.50 | 39.18 | -1.06 | -2.63% | 39.08 | 40.99 | 63572 | 25399.84 | 3.14% | 0.00 |
| 2025-10-13 | 39.38 | 40.24 | -0.83 | -2.02% | 39.20 | 40.37 | 57577 | 22998.82 | 2.84% | 0.00 |
| 2025-10-10 | 41.34 | 41.07 | -0.63 | -1.51% | 40.93 | 41.77 | 57125 | 23551.24 | 2.82% | 0.00 |
| 2025-10-09 | 41.15 | 41.70 | 0.28 | 0.68% | 40.88 | 41.99 | 71442 | 29644.14 | 3.52% | 0.00 |
| 2025-09-30 | 40.69 | 41.42 | 0.88 | 2.17% | 40.45 | 41.52 | 62725 | 25861.37 | 3.09% | 5.00 |
| 2025-09-29 | 40.41 | 40.54 | -0.14 | -0.34% | 39.41 | 40.73 | 62933 | 25236.02 | 3.10% | 0.00 |
| 2025-09-26 | 41.13 | 40.68 | -0.87 | -2.09% | 40.42 | 41.22 | 66947 | 27288.02 | 3.30% | 0.00 |
| 2025-09-25 | 41.36 | 41.55 | 0.19 | 0.46% | 41.08 | 42.38 | 80953 | 33861.16 | 4.06% | 3.00 |
| 2025-09-24 | 40.35 | 41.36 | 0.78 | 1.92% | 40.06 | 41.46 | 71357 | 29298.29 | 3.58% | 0.00 |
| 2025-09-23 | 41.68 | 40.58 | -1.13 | -2.71% | 39.66 | 41.68 | 102104 | 41238.24 | 5.12% | 0.00 |
| 2025-09-22 | 41.64 | 41.71 | 0.15 | 0.36% | 41.00 | 42.26 | 82330 | 34182.05 | 4.13% | 5.00 |
| 2025-09-19 | 42.82 | 41.56 | -2.09 | -4.79% | 41.43 | 43.82 | 163457 | 69066.26 | 8.19% | 10.00 |
| 2025-09-18 | 44.76 | 43.65 | -1.09 | -2.44% | 43.07 | 45.19 | 188571 | 83353.32 | 9.45% | 20.00 |
| 2025-09-17 | 45.61 | 44.74 | -2.41 | -5.11% | 44.24 | 45.90 | 262892 | 118014.02 | 13.18% | 1.00 |
| 2025-09-16 | 47.30 | 47.15 | 1.23 | 2.68% | 46.09 | 48.66 | 394163 | 187627.61 | 19.76% | 18.00 |
| 2025-09-15 | 44.48 | 45.92 | 1.49 | 3.35% | 44.27 | 46.49 | 255036 | 116315.12 | 13.47% | 2.00 |
| 2025-09-12 | 43.33 | 44.43 | 0.94 | 2.16% | 42.43 | 44.94 | 199889 | 87315.09 | 10.56% | 0.00 |
| 2025-09-11 | 43.05 | 43.49 | -0.98 | -2.20% | 40.05 | 43.50 | 174798 | 73884.52 | 9.23% | 13.00 |
| 2025-09-10 | 43.09 | 44.47 | 1.28 | 2.96% | 43.00 | 45.00 | 131989 | 58543.15 | 6.97% | 1.00 |
| 2025-09-09 | 44.17 | 43.19 | -1.30 | -2.92% | 43.11 | 44.85 | 91662 | 40173.81 | 4.84% | 0.00 |
| 2025-09-08 | 44.19 | 44.49 | 0.28 | 0.63% | 43.70 | 44.69 | 101435 | 44864.92 | 5.36% | 1.00 |
| 2025-09-05 | 42.69 | 44.21 | 1.64 | 3.85% | 42.39 | 44.28 | 104668 | 45531.27 | 5.53% | 0.00 |
| 2025-09-04 | 43.91 | 42.57 | -1.41 | -3.21% | 41.74 | 44.77 | 113240 | 49014.23 | 5.98% | 0.00 |
| 2025-09-03 | 44.27 | 43.98 | -0.21 | -0.48% | 43.67 | 45.70 | 121187 | 54254.89 | 6.40% | 0.00 |
| 2025-09-02 | 45.00 | 44.19 | -1.17 | -2.58% | 43.74 | 45.65 | 115937 | 51714.86 | 6.13% | 1.00 |
| 2025-09-01 | 44.19 | 45.36 | 1.02 | 2.30% | 44.00 | 45.59 | 136186 | 61473.62 | 7.19% | 5.00 |
| 2025-08-29 | 43.27 | 44.34 | 1.09 | 2.52% | 43.13 | 45.17 | 137588 | 60818.27 | 7.57% | 0.00 |
| 2025-08-28 | 43.60 | 43.25 | -0.24 | -0.55% | 41.65 | 43.96 | 139769 | 59900.15 | 7.68% | 9.00 |
| 2025-08-27 | 45.18 | 43.49 | -1.69 | -3.74% | 43.49 | 45.78 | 161208 | 72145.44 | 8.86% | 0.00 |
| 2025-08-26 | 46.68 | 45.18 | -1.84 | -3.91% | 45.17 | 46.70 | 165259 | 75602.41 | 9.09% | 62.00 |
| 2025-08-25 | 46.21 | 47.02 | 0.81 | 1.75% | 46.11 | 47.31 | 147483 | 69109.04 | 8.11% | 10.00 |
| 2025-08-22 | 45.96 | 46.21 | 0.25 | 0.54% | 45.61 | 46.33 | 100280 | 46157.58 | 5.71% | 11.00 |
| 2025-08-21 | 46.64 | 45.96 | -0.44 | -0.95% | 45.67 | 47.05 | 123995 | 57269.16 | 7.06% | 0.00 |
| 2025-08-20 | 47.80 | 46.40 | -1.81 | -3.75% | 45.68 | 47.80 | 159002 | 74203.38 | 9.05% | 0.00 |
| 2025-08-19 | 49.15 | 48.21 | -1.71 | -3.43% | 48.20 | 50.25 | 196481 | 96492.63 | 11.48% | 7.00 |
| 2025-08-18 | 47.50 | 49.92 | 2.07 | 4.33% | 47.50 | 50.30 | 242376 | 117311.73 | 14.16% | 0.00 |
| 2025-08-15 | 46.85 | 47.85 | 0.15 | 0.31% | 46.67 | 48.19 | 158349 | 75253.97 | 9.25% | 0.00 |
深证大盘股票行情在线 K线走势图
药石科技(300725)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
