药明康德(603259)股票行情
药明康德(603259)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 |
|---|
| 2025-03-28 | 67.97 | 67.79 | -0.21 | -0.31% | 67.58 | 69.47 | 291557 | 198981.33 | 1.17% |
| 2025-03-27 | 65.50 | 68.00 | 2.26 | 3.44% | 65.39 | 68.12 | 365477 | 245065.88 | 1.46% |
| 2025-03-26 | 66.59 | 65.74 | -0.85 | -1.28% | 65.62 | 67.14 | 215777 | 142721.33 | 0.86% |
| 2025-03-25 | 67.33 | 66.59 | -0.77 | -1.14% | 66.43 | 67.89 | 211481 | 141592.98 | 0.85% |
| 2025-03-24 | 67.02 | 67.36 | 0.38 | 0.57% | 66.80 | 67.80 | 278489 | 187226.78 | 1.11% |
| 2025-03-21 | 69.16 | 66.98 | -2.59 | -3.72% | 66.72 | 69.57 | 470393 | 317782.12 | 1.88% |
| 2025-03-20 | 70.01 | 69.57 | -0.43 | -0.61% | 68.32 | 70.53 | 391345 | 272170.84 | 1.56% |
| 2025-03-19 | 69.69 | 70.00 | 0.32 | 0.46% | 69.23 | 70.68 | 549035 | 384171.59 | 2.20% |
| 2025-03-18 | 67.80 | 69.68 | 5.65 | 8.82% | 67.20 | 70.43 | 978984 | 680995.50 | 3.91% |
| 2025-03-17 | 64.20 | 64.03 | 0.12 | 0.19% | 63.42 | 64.50 | 259844 | 166343.66 | 1.04% |
| 2025-03-14 | 61.35 | 63.91 | 2.81 | 4.60% | 61.11 | 64.41 | 559670 | 354724.75 | 2.24% |
| 2025-03-13 | 61.57 | 61.10 | -0.49 | -0.80% | 60.78 | 61.97 | 170318 | 104246.11 | 0.68% |
| 2025-03-12 | 61.75 | 61.59 | -0.04 | -0.06% | 61.40 | 62.72 | 200124 | 123702.00 | 0.80% |
| 2025-03-11 | 60.89 | 61.63 | -0.37 | -0.60% | 60.71 | 61.81 | 225145 | 137924.08 | 0.90% |
| 2025-03-10 | 63.34 | 62.00 | -0.51 | -0.82% | 61.36 | 63.49 | 288093 | 178975.25 | 1.15% |
| 2025-03-07 | 62.00 | 62.51 | 0.13 | 0.21% | 61.85 | 63.15 | 349128 | 218648.02 | 1.40% |
| 2025-03-06 | 60.50 | 62.38 | 2.48 | 4.14% | 60.50 | 62.74 | 438067 | 272013.66 | 1.75% |
| 2025-03-05 | 60.86 | 59.90 | -0.48 | -0.79% | 59.52 | 60.93 | 258607 | 155281.69 | 1.03% |
| 2025-03-04 | 60.10 | 60.38 | -0.29 | -0.48% | 59.65 | 60.66 | 316723 | 190698.09 | 1.27% |
| 2025-03-03 | 61.44 | 60.67 | -0.46 | -0.75% | 60.04 | 62.00 | 403761 | 246640.64 | 1.61% |
| 2025-02-28 | 61.89 | 61.13 | -1.32 | -2.11% | 60.65 | 62.60 | 426529 | 261670.19 | 1.71% |
| 2025-02-27 | 63.75 | 62.45 | -1.98 | -3.07% | 61.86 | 64.44 | 511397 | 321739.25 | 2.04% |
| 2025-02-26 | 63.00 | 64.43 | 1.95 | 3.12% | 62.82 | 64.63 | 430342 | 274537.69 | 1.72% |
| 2025-02-25 | 61.70 | 62.48 | -1.13 | -1.78% | 61.70 | 63.30 | 525984 | 328824.28 | 2.10% |
| 2025-02-24 | 67.20 | 63.61 | -4.80 | -7.02% | 63.40 | 67.20 | 965106 | 628900.44 | 3.86% |
| 2025-02-21 | 64.50 | 68.41 | 4.05 | 6.29% | 64.50 | 69.25 | 753723 | 503673.34 | 3.01% |
| 2025-02-20 | 62.48 | 64.36 | 1.86 | 2.98% | 62.21 | 64.88 | 531287 | 340368.56 | 2.12% |
| 2025-02-19 | 61.18 | 62.50 | 1.02 | 1.66% | 60.80 | 63.98 | 493715 | 308374.34 | 1.97% |
| 2025-02-18 | 62.00 | 61.48 | -0.84 | -1.35% | 61.18 | 62.92 | 478964 | 296913.47 | 1.92% |
| 2025-02-17 | 60.84 | 62.32 | 2.84 | 4.77% | 60.10 | 62.56 | 766883 | 472894.81 | 3.07% |
| 2025-02-14 | 57.05 | 59.48 | 2.62 | 4.61% | 57.05 | 60.16 | 723356 | 427701.12 | 2.89% |
| 2025-02-13 | 57.60 | 56.86 | -0.77 | -1.34% | 56.75 | 58.07 | 247498 | 141484.98 | 0.99% |
| 2025-02-12 | 57.53 | 57.63 | 0.12 | 0.21% | 56.96 | 57.78 | 272208 | 156345.06 | 1.09% |
| 2025-02-11 | 58.80 | 57.51 | -1.09 | -1.86% | 57.50 | 58.86 | 242115 | 140073.98 | 0.97% |
| 2025-02-10 | 57.98 | 58.60 | 0.43 | 0.74% | 57.95 | 59.18 | 301618 | 176721.33 | 1.21% |
| 2025-02-07 | 58.41 | 58.17 | 0.12 | 0.21% | 57.40 | 59.00 | 436211 | 254069.34 | 1.74% |
| 2025-02-06 | 56.00 | 58.05 | 2.06 | 3.68% | 55.69 | 58.36 | 470491 | 270132.66 | 1.88% |
| 2025-02-05 | 55.90 | 55.99 | 0.63 | 1.14% | 55.28 | 56.25 | 269885 | 151023.56 | 1.08% |
| 2025-01-27 | 55.87 | 55.36 | -0.50 | -0.90% | 55.33 | 56.28 | 219337 | 122109.82 | 0.88% |
| 2025-01-24 | 54.35 | 55.86 | 1.48 | 2.72% | 54.18 | 57.00 | 480684 | 268470.59 | 1.92% |
| 2025-01-23 | 55.10 | 54.38 | -0.19 | -0.35% | 54.37 | 55.55 | 233257 | 128117.53 | 0.93% |
| 2025-01-22 | 55.28 | 54.57 | -0.92 | -1.66% | 54.37 | 55.63 | 223447 | 122376.40 | 0.89% |
| 2025-01-21 | 56.03 | 55.49 | -0.54 | -0.96% | 54.51 | 56.30 | 379054 | 209458.97 | 1.52% |
| 2025-01-20 | 53.62 | 56.03 | 3.03 | 5.72% | 53.62 | 56.69 | 578833 | 323151.69 | 2.31% |
| 2025-01-17 | 53.22 | 53.00 | -0.53 | -0.99% | 52.88 | 53.57 | 209879 | 111492.13 | 0.84% |
| 2025-01-16 | 53.82 | 53.53 | 0.25 | 0.47% | 53.21 | 54.76 | 220881 | 119055.98 | 0.88% |
| 2025-01-15 | 54.90 | 53.28 | -1.72 | -3.13% | 52.53 | 54.90 | 387270 | 206557.84 | 1.55% |
| 2025-01-14 | 53.81 | 55.00 | 1.83 | 3.44% | 53.52 | 55.35 | 326687 | 179024.66 | 1.31% |
| 2025-01-13 | 52.63 | 53.17 | -0.19 | -0.36% | 52.44 | 53.63 | 200885 | 106763.43 | 0.80% |
| 2025-01-10 | 53.47 | 53.36 | 0.75 | 1.43% | 52.94 | 54.30 | 334537 | 179815.02 | 1.34% |
| 2025-01-09 | 51.99 | 52.61 | 0.70 | 1.35% | 51.99 | 53.65 | 216653 | 114762.77 | 0.87% |
| 2025-01-08 | 52.16 | 51.91 | -0.47 | -0.90% | 51.13 | 52.54 | 226504 | 117532.48 | 0.91% |
| 2025-01-07 | 52.60 | 52.38 | -0.52 | -0.98% | 51.45 | 52.65 | 283194 | 147184.12 | 1.13% |
| 2025-01-06 | 52.69 | 52.90 | 0.53 | 1.01% | 51.81 | 53.50 | 306606 | 161887.69 | 1.23% |
| 2025-01-03 | 53.05 | 52.37 | -0.69 | -1.30% | 52.21 | 53.58 | 257327 | 136289.92 | 1.03% |
| 2025-01-02 | 55.03 | 53.06 | -1.98 | -3.60% | 52.70 | 55.29 | 350818 | 188659.42 | 1.40% |
| 2024-12-31 | 56.08 | 55.04 | -1.06 | -1.89% | 55.02 | 56.08 | 272688 | 150992.45 | 1.09% |
| 2024-12-30 | 54.55 | 56.10 | 1.31 | 2.39% | 54.52 | 56.40 | 335452 | 187391.77 | 1.34% |
| 2024-12-27 | 55.40 | 54.79 | -0.72 | -1.30% | 54.32 | 55.48 | 320379 | 175665.02 | 1.28% |
| 2024-12-26 | 55.27 | 55.51 | -0.13 | -0.23% | 55.00 | 56.07 | 204623 | 113723.62 | 0.82% |
| 2024-12-25 | 57.50 | 55.64 | -0.81 | -1.43% | 55.50 | 58.00 | 382330 | 216103.62 | 1.53% |
| 2024-12-24 | 56.07 | 56.45 | 0.19 | 0.34% | 56.07 | 56.60 | 236492 | 133170.31 | 0.95% |
| 2024-12-23 | 55.68 | 56.26 | 0.47 | 0.84% | 55.60 | 57.05 | 340255 | 191834.03 | 1.36% |
| 2024-12-20 | 55.88 | 55.79 | -0.12 | -0.21% | 55.61 | 56.53 | 234714 | 131567.94 | 0.94% |
| 2024-12-19 | 55.52 | 55.91 | -0.19 | -0.34% | 55.35 | 56.83 | 309137 | 173781.80 | 1.24% |
| 2024-12-18 | 55.80 | 56.10 | 0.60 | 1.08% | 55.46 | 56.40 | 255413 | 143169.73 | 1.02% |
| 2024-12-17 | 56.00 | 55.50 | -0.71 | -1.26% | 55.42 | 56.80 | 309573 | 173156.98 | 1.24% |
| 2024-12-16 | 56.21 | 56.21 | -0.29 | -0.51% | 55.87 | 57.10 | 361684 | 204359.89 | 1.45% |
| 2024-12-13 | 56.60 | 56.50 | -0.59 | -1.03% | 56.19 | 57.10 | 582368 | 329697.22 | 2.33% |
| 2024-12-12 | 57.30 | 57.09 | -0.60 | -1.04% | 56.35 | 57.55 | 482256 | 274603.94 | 1.93% |
| 2024-12-11 | 57.49 | 57.69 | -0.28 | -0.48% | 57.15 | 58.58 | 462224 | 267231.56 | 1.85% |
| 2024-12-10 | 60.51 | 57.97 | -1.01 | -1.71% | 57.75 | 60.74 | 909352 | 534631.62 | 3.64% |
| 2024-12-09 | 59.60 | 58.98 | 3.76 | 6.81% | 57.82 | 60.20 | 1562911 | 922777.06 | 6.25% |
| 2024-12-06 | 51.20 | 55.22 | 3.81 | 7.41% | 51.10 | 56.38 | 1055039 | 572768.44 | 4.22% |
| 2024-12-05 | 51.40 | 51.41 | -0.07 | -0.14% | 51.00 | 51.94 | 256192 | 131724.97 | 1.02% |
| 2024-12-04 | 52.20 | 51.48 | -0.84 | -1.61% | 51.20 | 52.30 | 323949 | 167690.72 | 1.30% |
| 2024-12-03 | 51.10 | 52.32 | 1.10 | 2.15% | 50.93 | 52.77 | 520359 | 270456.06 | 2.08% |
| 2024-12-02 | 50.01 | 51.22 | 1.08 | 2.15% | 49.70 | 51.37 | 383675 | 195096.17 | 1.53% |
| 2024-11-29 | 49.40 | 50.14 | 0.74 | 1.50% | 49.29 | 50.68 | 353790 | 176830.05 | 1.41% |
| 2024-11-28 | 50.07 | 49.40 | -0.52 | -1.04% | 49.24 | 50.35 | 264742 | 131500.08 | 1.06% |
上证大盘股票行情在线 K线走势图
