当前位置: 爱股网 > 股票行情 > 药石科技(300725)股票行情

药石科技(300725)股票行情

药石科技(300725)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	34.34	34.06	-0.44	-1.28%	33.96	35.07	40224	13853.02	1.98%	0.00
2026-03-25	34.47	34.50	0.14	0.41%	34.29	34.75	38375	13258.42	1.89%	0.00
2026-03-24	33.71	34.36	1.26	3.81%	33.48	34.48	58866	19967.98	2.90%	0.00
2026-03-23	34.63	33.10	-2.31	-6.52%	32.80	34.99	80626	27290.41	3.98%	0.00
2026-03-20	36.82	35.41	-1.30	-3.54%	35.41	37.06	68425	24594.75	3.38%	0.00
2026-03-19	37.11	36.71	-0.89	-2.37%	36.54	37.54	48498	17908.67	2.39%	0.00
2026-03-18	37.22	37.60	0.38	1.02%	36.92	37.62	39281	14653.85	1.94%	0.00
2026-03-17	37.46	37.22	-0.20	-0.53%	37.20	38.19	57831	21789.43	2.85%	0.00
2026-03-16	37.39	37.42	-0.09	-0.24%	37.00	37.53	47652	17757.24	2.35%	0.00
2026-03-13	37.64	37.51	-0.22	-0.58%	37.36	38.05	46245	17410.53	2.28%	0.00
2026-03-12	37.49	37.73	0.20	0.53%	37.04	37.87	53308	20044.45	2.63%	0.00
2026-03-11	37.78	37.53	-0.26	-0.69%	37.47	38.00	50650	19076.19	2.50%	0.00
2026-03-10	37.39	37.79	0.90	2.44%	37.30	37.90	53501	20121.70	2.64%	0.00
2026-03-09	36.80	36.89	-0.57	-1.52%	36.08	37.07	65120	23776.10	3.21%	0.00
2026-03-06	36.50	37.46	0.84	2.29%	36.36	37.59	56002	20889.34	2.76%	0.00
2026-03-05	36.93	36.62	0.24	0.66%	36.37	37.09	49067	18020.25	2.42%	0.00
2026-03-04	36.50	36.38	-0.31	-0.84%	35.92	36.90	74832	27210.24	3.69%	0.00
2026-03-03	38.33	36.69	-1.48	-3.88%	36.50	38.57	92178	34394.64	4.55%	0.00
2026-03-02	39.60	38.17	-2.00	-4.98%	38.10	39.80	100464	38790.29	4.96%	1.00
2026-02-27	39.88	40.17	0.19	0.48%	39.85	40.29	39252	15747.26	1.94%	0.00
2026-02-26	40.57	39.98	-0.59	-1.45%	39.84	40.57	55514	22282.36	2.74%	10.00
2026-02-25	40.30	40.57	0.38	0.95%	40.16	40.70	44733	18119.84	2.21%	0.00
2026-02-24	41.08	40.19	-0.55	-1.35%	40.18	41.29	62080	25090.66	3.06%	0.00
2026-02-13	41.38	40.74	-0.74	-1.78%	40.72	41.66	54332	22374.30	2.68%	0.00
2026-02-12	41.49	41.48	0.11	0.27%	41.36	41.87	47568	19794.53	2.35%	0.00
2026-02-11	41.54	41.37	-0.37	-0.89%	41.31	41.77	40081	16627.58	1.98%	0.00
2026-02-10	41.40	41.74	0.21	0.51%	41.25	42.03	63735	26564.77	3.14%	0.00
2026-02-09	41.66	41.53	0.42	1.02%	41.06	41.69	53134	21981.85	2.62%	10.00
2026-02-06	40.80	41.11	0.01	0.02%	40.49	41.77	52287	21567.37	2.58%	0.00
2026-02-05	41.39	41.10	-0.40	-0.96%	40.93	41.70	57947	23885.58	2.86%	0.00
2026-02-04	40.86	41.50	0.36	0.88%	40.59	41.61	61375	25190.10	3.03%	0.00
2026-02-03	40.58	41.14	0.99	2.47%	40.10	41.23	54780	22347.49	2.70%	0.00
2026-02-02	40.99	40.15	-1.07	-2.60%	40.15	41.53	64535	26389.48	3.18%	0.00
2026-01-30	41.73	41.22	-0.58	-1.39%	40.68	42.46	84249	34850.77	4.16%	0.00
2026-01-29	41.14	41.80	0.57	1.38%	40.62	42.79	104891	44078.39	5.17%	0.00
2026-01-28	42.14	41.23	-0.89	-2.11%	41.15	42.19	71216	29569.79	3.51%	0.00
2026-01-27	42.99	42.12	-0.56	-1.31%	41.21	43.25	100395	41946.59	4.95%	0.00
2026-01-26	43.84	42.68	-1.29	-2.93%	42.48	44.04	117594	50509.30	5.80%	2.00
2026-01-23	43.02	43.97	1.25	2.93%	42.88	44.10	107673	47139.73	5.31%	0.00
2026-01-22	42.50	42.72	-0.24	-0.56%	42.48	43.35	81303	34781.32	4.01%	0.00
2026-01-21	42.55	42.96	0.18	0.42%	42.27	43.70	96059	41414.22	4.74%	0.00
2026-01-20	43.18	42.78	-0.15	-0.35%	42.30	43.60	101462	43504.54	5.01%	0.00
2026-01-19	44.01	42.93	-1.33	-3.00%	42.82	44.20	142937	61935.14	7.05%	0.00
2026-01-16	46.90	44.26	-2.64	-5.63%	44.00	46.90	203711	91453.02	10.05%	0.00
2026-01-15	46.70	46.90	-0.83	-1.74%	46.01	48.84	207484	98090.38	10.24%	0.00
2026-01-14	47.86	47.73	1.46	3.16%	46.50	50.00	383233	185788.31	18.91%	2.00
2026-01-13	48.01	46.27	0.75	1.65%	46.02	51.15	420298	203262.55	20.73%	10.00
2026-01-12	45.03	45.52	2.17	5.01%	44.68	46.82	294000	133730.05	14.50%	0.00
2026-01-09	40.88	43.35	2.59	6.35%	40.87	43.67	203787	86350.53	10.05%	4.00
2026-01-08	40.10	40.76	0.66	1.65%	39.90	41.08	78898	32077.21	3.89%	20.00
2026-01-07	39.90	40.10	0.22	0.55%	39.90	40.65	73522	29597.46	3.63%	0.00
2026-01-06	40.21	39.88	-0.18	-0.45%	39.60	40.30	63471	25300.53	3.13%	0.00
2026-01-05	38.60	40.06	1.50	3.89%	38.45	40.18	85462	33922.19	4.22%	2.00
2025-12-31	38.96	38.56	-0.37	-0.95%	38.56	39.43	33220	12924.80	1.64%	15.00
2025-12-30	38.76	38.93	0.12	0.31%	38.65	39.30	32810	12799.93	1.62%	0.00
2025-12-29	38.88	38.81	-0.12	-0.31%	38.68	39.28	29944	11657.52	1.48%	0.00
2025-12-26	39.26	38.93	-0.39	-0.99%	38.56	39.33	37953	14805.15	1.87%	3.00
2025-12-25	39.21	39.32	0.15	0.38%	38.70	39.50	43525	17045.01	2.15%	0.00
2025-12-24	38.33	39.17	0.79	2.06%	38.21	39.24	51271	19948.91	2.53%	1.00
2025-12-23	38.54	38.38	-0.16	-0.42%	38.35	38.88	30164	11639.89	1.49%	0.00
2025-12-22	38.50	38.54	-0.02	-0.05%	38.33	38.69	28590	11019.75	1.41%	0.00
2025-12-19	38.08	38.56	0.51	1.34%	37.93	38.99	48933	18896.89	2.41%	0.00
2025-12-18	37.82	38.05	0.12	0.32%	37.56	38.39	29970	11410.22	1.48%	0.00
2025-12-17	37.53	37.93	0.40	1.07%	37.04	37.96	34301	12866.55	1.69%	0.00
2025-12-16	37.87	37.53	-0.27	-0.71%	37.22	37.97	29472	11064.18	1.45%	0.00
2025-12-15	38.82	37.80	-1.06	-2.73%	37.80	38.82	41318	15781.64	2.04%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58