共同药业(300966)股票行情 共同药业股票行情 300966股票行情_爱股网
共同药业(300966)股票行情
共同药业(300966)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 |
|---|
| 2025-10-28 | 22.39 | 22.26 | -0.36 | -1.59% | 22.11 | 22.61 | 27009 | 6034.06 | 3.54% | 0.00 |
| 2025-10-27 | 22.80 | 22.62 | -0.17 | -0.75% | 22.33 | 22.96 | 30281 | 6850.57 | 3.97% | 0.00 |
| 2025-10-24 | 22.39 | 22.79 | 0.44 | 1.97% | 22.23 | 23.40 | 43792 | 9993.46 | 5.73% | 0.00 |
| 2025-10-23 | 22.52 | 22.35 | -0.18 | -0.80% | 22.06 | 22.62 | 22815 | 5072.86 | 2.99% | 0.00 |
| 2025-10-22 | 22.57 | 22.53 | -0.16 | -0.71% | 22.50 | 23.06 | 31830 | 7243.29 | 4.17% | 0.00 |
| 2025-10-21 | 22.35 | 22.69 | 0.24 | 1.07% | 22.14 | 22.69 | 26858 | 6040.90 | 3.52% | 0.00 |
| 2025-10-20 | 21.96 | 22.45 | 0.62 | 2.84% | 21.81 | 22.45 | 30597 | 6772.38 | 4.01% | 0.00 |
| 2025-10-17 | 22.34 | 21.83 | -0.48 | -2.15% | 21.79 | 22.77 | 31185 | 6919.45 | 4.08% | 0.00 |
| 2025-10-16 | 22.16 | 22.31 | 0.28 | 1.27% | 22.03 | 22.98 | 51824 | 11696.67 | 6.79% | 0.00 |
| 2025-10-15 | 21.46 | 22.03 | 0.54 | 2.51% | 21.34 | 22.05 | 25676 | 5624.75 | 3.36% | 0.00 |
| 2025-10-14 | 21.74 | 21.49 | -0.06 | -0.28% | 21.42 | 21.99 | 18375 | 3994.70 | 2.41% | 0.00 |
| 2025-10-13 | 21.10 | 21.55 | -0.05 | -0.23% | 20.50 | 21.74 | 17813 | 3808.88 | 2.33% | 0.00 |
| 2025-10-10 | 21.60 | 21.60 | -0.05 | -0.23% | 21.50 | 22.00 | 15254 | 3310.94 | 2.00% | 0.00 |
| 2025-10-09 | 22.12 | 21.65 | -0.54 | -2.43% | 21.53 | 22.30 | 25655 | 5585.70 | 3.35% | 0.00 |
| 2025-09-30 | 21.77 | 22.19 | 0.52 | 2.40% | 21.62 | 22.28 | 25755 | 5676.48 | 3.36% | 0.00 |
| 2025-09-29 | 21.50 | 21.67 | 0.29 | 1.36% | 21.11 | 21.68 | 19024 | 4090.67 | 2.48% | 0.00 |
| 2025-09-26 | 21.59 | 21.38 | -0.10 | -0.47% | 21.15 | 21.79 | 22150 | 4763.79 | 2.89% | 0.00 |
| 2025-09-25 | 22.03 | 21.48 | -0.52 | -2.36% | 21.43 | 22.20 | 24659 | 5365.59 | 3.22% | 0.00 |
| 2025-09-24 | 22.05 | 22.00 | -0.05 | -0.23% | 21.68 | 22.36 | 31396 | 6940.74 | 4.10% | 0.00 |
| 2025-09-23 | 21.62 | 22.05 | 0.43 | 1.99% | 20.63 | 22.05 | 43442 | 9318.15 | 5.67% | 0.00 |
| 2025-09-22 | 21.48 | 21.62 | 0.08 | 0.37% | 21.38 | 21.93 | 17433 | 3765.26 | 2.27% | 0.00 |
| 2025-09-19 | 22.00 | 21.54 | -0.66 | -2.97% | 21.49 | 22.06 | 30413 | 6596.26 | 3.97% | 5.00 |
| 2025-09-18 | 22.12 | 22.20 | 0.20 | 0.91% | 21.83 | 22.60 | 42956 | 9506.32 | 5.60% | 0.00 |
| 2025-09-17 | 22.38 | 22.00 | -0.45 | -2.00% | 22.00 | 22.45 | 24082 | 5338.40 | 3.14% | 0.00 |
| 2025-09-16 | 22.27 | 22.45 | 0.18 | 0.81% | 22.03 | 22.45 | 25114 | 5591.01 | 3.28% | 6.00 |
| 2025-09-15 | 22.60 | 22.27 | -0.50 | -2.20% | 22.09 | 22.75 | 36550 | 8141.79 | 4.77% | 5.00 |
| 2025-09-12 | 22.37 | 22.77 | 0.41 | 1.83% | 21.92 | 23.43 | 53512 | 12142.59 | 6.98% | 0.00 |
| 2025-09-11 | 22.05 | 22.36 | 0.21 | 0.95% | 21.62 | 22.36 | 23678 | 5233.59 | 3.09% | 0.00 |
| 2025-09-10 | 22.10 | 22.15 | 0.05 | 0.23% | 22.02 | 22.35 | 15223 | 3372.50 | 1.99% | 0.00 |
| 2025-09-09 | 22.67 | 22.10 | -0.61 | -2.69% | 22.00 | 22.68 | 28093 | 6265.91 | 3.66% | 0.00 |
| 2025-09-08 | 22.22 | 22.71 | 0.61 | 2.76% | 22.15 | 22.83 | 38335 | 8622.43 | 5.00% | 0.00 |
| 2025-09-05 | 21.81 | 22.10 | 0.32 | 1.47% | 21.28 | 22.10 | 30277 | 6611.25 | 3.95% | 0.00 |
| 2025-09-04 | 21.73 | 21.78 | 0.06 | 0.28% | 21.46 | 22.25 | 29580 | 6498.29 | 3.86% | 0.00 |
| 2025-09-03 | 22.20 | 21.72 | -0.38 | -1.72% | 21.63 | 22.48 | 27175 | 5987.49 | 3.54% | 0.00 |
| 2025-09-02 | 22.50 | 22.10 | -0.36 | -1.60% | 21.87 | 22.54 | 33398 | 7380.75 | 4.36% | 0.00 |
| 2025-09-01 | 22.10 | 22.46 | 0.41 | 1.86% | 21.81 | 22.56 | 34163 | 7624.78 | 4.46% | 23.00 |
| 2025-08-29 | 22.31 | 22.05 | -0.18 | -0.81% | 21.97 | 22.48 | 30084 | 6690.27 | 3.92% | 0.00 |
| 2025-08-28 | 21.74 | 22.23 | 0.38 | 1.74% | 21.74 | 22.45 | 53607 | 11895.88 | 6.99% | 0.00 |
| 2025-08-27 | 23.23 | 21.85 | -1.17 | -5.08% | 21.85 | 23.23 | 60832 | 13693.09 | 7.93% | 0.00 |
| 2025-08-26 | 23.32 | 23.02 | -0.30 | -1.29% | 22.98 | 23.37 | 38546 | 8935.00 | 5.03% | 9.00 |
| 2025-08-25 | 22.99 | 23.32 | 0.27 | 1.17% | 22.86 | 23.35 | 44338 | 10285.02 | 5.78% | 0.00 |
| 2025-08-22 | 23.46 | 23.05 | -0.35 | -1.50% | 22.72 | 23.47 | 59024 | 13553.66 | 7.70% | 0.00 |
| 2025-08-21 | 23.97 | 23.40 | -0.57 | -2.38% | 23.22 | 24.00 | 59080 | 13873.63 | 7.71% | 0.00 |
| 2025-08-20 | 24.50 | 23.97 | -1.06 | -4.23% | 23.68 | 24.59 | 81387 | 19515.41 | 10.62% | 1.00 |
| 2025-08-19 | 24.19 | 25.03 | 1.05 | 4.38% | 24.01 | 25.62 | 125560 | 31247.15 | 16.38% | 25.00 |
| 2025-08-18 | 23.75 | 23.98 | 0.25 | 1.05% | 23.51 | 24.02 | 72357 | 17263.64 | 9.44% | 0.00 |
| 2025-08-15 | 23.55 | 23.73 | 0.61 | 2.64% | 23.15 | 23.76 | 54888 | 12868.77 | 7.16% | 19.00 |
| 2025-08-14 | 23.92 | 23.12 | -0.52 | -2.20% | 23.12 | 24.20 | 89150 | 21193.20 | 11.63% | 0.00 |
| 2025-08-13 | 23.51 | 23.64 | 0.14 | 0.60% | 23.02 | 23.73 | 79461 | 18596.22 | 10.36% | 35.00 |
| 2025-08-12 | 24.52 | 23.50 | -0.70 | -2.89% | 23.37 | 24.53 | 81421 | 19308.56 | 10.62% | 3.00 |
| 2025-08-11 | 23.57 | 24.20 | 0.42 | 1.77% | 23.34 | 24.42 | 82500 | 19774.90 | 10.76% | 3.00 |
| 2025-08-08 | 24.28 | 23.78 | -0.98 | -3.96% | 23.11 | 24.38 | 110294 | 26193.55 | 14.39% | 2.00 |
| 2025-08-07 | 24.46 | 24.76 | -0.13 | -0.52% | 24.30 | 25.90 | 132191 | 33063.43 | 17.24% | 0.00 |
| 2025-08-06 | 26.20 | 24.89 | -1.96 | -7.30% | 24.81 | 26.20 | 152315 | 38649.70 | 19.87% | 19.00 |
| 2025-08-05 | 26.19 | 26.85 | -1.48 | -5.22% | 25.63 | 27.25 | 195100 | 51610.50 | 25.45% | 37.00 |
| 2025-08-04 | 25.01 | 28.33 | 1.65 | 6.18% | 24.03 | 29.77 | 242236 | 63493.82 | 31.60% | 13.00 |
| 2025-08-01 | 26.26 | 26.68 | 2.07 | 8.41% | 25.68 | 28.63 | 297844 | 80803.31 | 38.85% | 1.00 |
| 2025-07-31 | 21.20 | 24.61 | 4.10 | 19.99% | 20.79 | 24.61 | 126281 | 29604.16 | 16.47% | 5.00 |
| 2025-07-30 | 19.98 | 20.51 | 0.52 | 2.60% | 19.63 | 21.34 | 96737 | 19822.89 | 12.62% | 0.00 |
| 2025-07-29 | 20.74 | 19.99 | 0.09 | 0.45% | 19.88 | 21.50 | 90160 | 18260.15 | 11.76% | 1.00 |
| 2025-07-28 | 19.78 | 19.90 | 0.24 | 1.22% | 19.61 | 20.10 | 36874 | 7341.91 | 4.81% | 0.00 |
| 2025-07-25 | 19.87 | 19.66 | -0.09 | -0.46% | 19.50 | 19.99 | 32963 | 6518.09 | 4.30% | 22.00 |
| 2025-07-24 | 19.58 | 19.75 | 0.45 | 2.33% | 19.48 | 20.11 | 50710 | 10021.99 | 6.61% | 0.00 |
| 2025-07-23 | 19.44 | 19.30 | -0.19 | -0.97% | 19.28 | 19.62 | 20483 | 3980.42 | 2.67% | 0.00 |
| 2025-07-22 | 19.67 | 19.49 | -0.23 | -1.17% | 19.38 | 19.99 | 25531 | 5017.87 | 3.33% | 23.00 |
| 2025-07-21 | 19.44 | 19.72 | 0.27 | 1.39% | 19.21 | 19.72 | 20590 | 4033.39 | 2.69% | 1.00 |
| 2025-07-18 | 19.65 | 19.45 | -0.05 | -0.26% | 19.10 | 19.65 | 19645 | 3787.16 | 2.56% | 0.00 |
| 2025-07-17 | 19.30 | 19.50 | 0.24 | 1.25% | 19.16 | 19.65 | 29267 | 5698.39 | 3.82% | 0.00 |
| 2025-07-16 | 18.89 | 19.26 | 0.37 | 1.96% | 18.82 | 19.28 | 21950 | 4191.54 | 2.86% | 0.00 |
| 2025-07-15 | 19.34 | 18.89 | -0.40 | -2.07% | 18.50 | 19.40 | 24242 | 4571.17 | 3.16% | 0.00 |
| 2025-07-14 | 18.95 | 19.29 | 0.34 | 1.79% | 18.87 | 19.30 | 22160 | 4236.38 | 2.89% | 0.00 |
| 2025-07-11 | 18.95 | 18.95 | 0.03 | 0.16% | 18.65 | 19.05 | 19031 | 3594.13 | 2.48% | 0.00 |
| 2025-07-10 | 18.91 | 18.92 | -0.08 | -0.42% | 18.88 | 19.23 | 20887 | 3971.42 | 2.72% | 0.00 |
| 2025-07-09 | 18.90 | 19.00 | 0.12 | 0.64% | 18.75 | 19.14 | 30878 | 5848.94 | 4.03% | 0.00 |
| 2025-07-08 | 18.88 | 18.88 | 0.10 | 0.53% | 18.69 | 19.10 | 22642 | 4267.29 | 2.95% | 0.00 |
| 2025-07-07 | 18.59 | 18.78 | 0.06 | 0.32% | 18.59 | 18.93 | 19971 | 3744.26 | 2.60% | 0.00 |
| 2025-07-04 | 18.84 | 18.72 | -0.09 | -0.48% | 18.57 | 18.98 | 21624 | 4049.17 | 2.82% | 0.00 |
| 2025-07-03 | 18.43 | 18.81 | 0.25 | 1.35% | 18.42 | 18.85 | 26614 | 4978.49 | 3.47% | 5.00 |
| 2025-07-02 | 18.72 | 18.56 | -0.11 | -0.59% | 18.33 | 18.79 | 22070 | 4092.38 | 2.88% | 0.00 |
| 2025-07-01 | 18.40 | 18.67 | 0.34 | 1.85% | 18.22 | 18.68 | 30289 | 5604.30 | 3.95% | 0.00 |
深证大盘股票行情在线 K线走势图
共同药业(300966)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
