药康生物(688046)股票行情
药康生物(688046)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 |
|---|
| 2025-12-18 | 15.12 | 15.37 | 0.27 | 1.79% | 15.00 | 15.59 | 25376 | 3899.39 | 0.62% | 0.00 |
| 2025-12-17 | 15.23 | 15.10 | -0.16 | -1.05% | 14.77 | 15.55 | 38709 | 5815.17 | 0.94% | 0.00 |
| 2025-12-16 | 15.52 | 15.26 | -0.25 | -1.61% | 15.25 | 15.62 | 17525 | 2689.84 | 0.43% | 0.00 |
| 2025-12-15 | 15.77 | 15.51 | -0.32 | -2.02% | 15.44 | 15.82 | 20007 | 3123.53 | 0.49% | 0.00 |
| 2025-12-12 | 15.60 | 15.83 | 0.15 | 0.96% | 15.58 | 15.95 | 23526 | 3715.84 | 0.57% | 0.00 |
| 2025-12-11 | 16.01 | 15.68 | -0.33 | -2.06% | 15.66 | 16.16 | 15136 | 2395.61 | 0.37% | 0.00 |
| 2025-12-10 | 16.00 | 16.01 | 0.05 | 0.31% | 15.72 | 16.16 | 16372 | 2614.83 | 0.40% | 0.00 |
| 2025-12-09 | 15.87 | 15.96 | -0.09 | -0.56% | 15.87 | 16.14 | 17221 | 2757.44 | 0.42% | 0.20 |
| 2025-12-08 | 16.00 | 16.05 | 0.05 | 0.31% | 15.90 | 16.27 | 18718 | 3003.49 | 0.46% | 0.00 |
| 2025-12-05 | 16.08 | 16.00 | 0.05 | 0.31% | 15.62 | 16.08 | 18027 | 2856.12 | 0.44% | 0.00 |
| 2025-12-04 | 16.00 | 15.95 | -0.05 | -0.31% | 15.83 | 16.23 | 20431 | 3271.85 | 0.50% | 0.00 |
| 2025-12-03 | 16.02 | 16.00 | 0.02 | 0.13% | 15.95 | 16.19 | 19063 | 3058.34 | 0.46% | 0.00 |
| 2025-12-02 | 16.43 | 15.98 | -0.42 | -2.56% | 15.89 | 16.48 | 28134 | 4516.27 | 0.69% | 0.00 |
| 2025-12-01 | 17.14 | 16.40 | -0.72 | -4.21% | 16.27 | 17.14 | 36626 | 6080.43 | 0.89% | 0.00 |
| 2025-11-28 | 16.93 | 17.12 | 0.27 | 1.60% | 16.71 | 17.14 | 9830 | 1665.40 | 0.24% | 0.00 |
| 2025-11-27 | 17.50 | 16.85 | -0.25 | -1.46% | 16.85 | 17.50 | 13439 | 2288.50 | 0.33% | 0.00 |
| 2025-11-26 | 16.92 | 17.10 | 0.34 | 2.03% | 16.71 | 17.39 | 19027 | 3269.53 | 0.46% | 0.00 |
| 2025-11-25 | 16.69 | 16.76 | 0.15 | 0.90% | 16.60 | 17.04 | 13727 | 2315.45 | 0.33% | 0.00 |
| 2025-11-24 | 16.51 | 16.61 | 0.10 | 0.61% | 16.50 | 16.85 | 21299 | 3544.91 | 0.52% | 0.00 |
| 2025-11-21 | 16.72 | 16.51 | -0.27 | -1.61% | 16.50 | 17.09 | 19857 | 3329.11 | 0.48% | 0.00 |
| 2025-11-20 | 17.17 | 16.78 | -0.48 | -2.78% | 16.76 | 17.46 | 20716 | 3521.34 | 0.51% | 0.00 |
| 2025-11-19 | 17.78 | 17.29 | -0.49 | -2.76% | 17.24 | 17.87 | 12851 | 2243.58 | 0.31% | 0.00 |
| 2025-11-18 | 17.83 | 17.78 | -0.14 | -0.78% | 17.77 | 18.12 | 10141 | 1813.37 | 0.25% | 0.00 |
| 2025-11-17 | 18.38 | 17.92 | -0.46 | -2.50% | 17.74 | 18.38 | 14886 | 2670.94 | 0.36% | 0.00 |
| 2025-11-14 | 18.30 | 18.38 | -0.05 | -0.27% | 18.24 | 18.69 | 22251 | 4112.42 | 0.54% | 0.00 |
| 2025-11-13 | 17.79 | 18.43 | 0.68 | 3.83% | 17.66 | 18.54 | 34001 | 6215.18 | 0.83% | 0.00 |
| 2025-11-12 | 17.77 | 17.75 | 0.00 | 0.00% | 17.62 | 17.94 | 19276 | 3429.77 | 0.47% | 0.00 |
| 2025-11-11 | 17.54 | 17.75 | 0.16 | 0.91% | 17.25 | 17.88 | 17495 | 3070.06 | 0.43% | 0.00 |
| 2025-11-10 | 17.40 | 17.59 | 0.20 | 1.15% | 17.31 | 17.63 | 16547 | 2892.32 | 0.40% | 0.00 |
| 2025-11-07 | 17.77 | 17.39 | -0.55 | -3.07% | 17.38 | 17.94 | 20104 | 3531.97 | 0.49% | 0.00 |
| 2025-11-06 | 17.88 | 17.94 | 0.02 | 0.11% | 17.45 | 18.00 | 23980 | 4241.09 | 0.58% | 0.00 |
| 2025-11-05 | 18.04 | 17.92 | -0.13 | -0.72% | 17.37 | 18.20 | 34819 | 6174.07 | 0.85% | 0.00 |
| 2025-11-04 | 18.58 | 18.05 | -0.62 | -3.32% | 17.86 | 18.60 | 36928 | 6712.62 | 0.90% | 0.00 |
| 2025-11-03 | 17.99 | 18.67 | 0.85 | 4.77% | 17.69 | 19.09 | 82853 | 15410.12 | 2.02% | 0.00 |
| 2025-10-31 | 17.28 | 17.82 | 0.55 | 3.18% | 17.18 | 18.31 | 53264 | 9534.71 | 1.30% | 0.00 |
| 2025-10-30 | 17.40 | 17.27 | -0.12 | -0.69% | 17.03 | 17.44 | 21770 | 3760.63 | 0.53% | 0.00 |
| 2025-10-29 | 17.00 | 17.39 | 0.39 | 2.29% | 16.83 | 17.57 | 33453 | 5739.01 | 0.82% | 0.00 |
| 2025-10-28 | 17.62 | 17.00 | -0.57 | -3.24% | 16.94 | 17.69 | 31970 | 5526.34 | 0.78% | 0.00 |
| 2025-10-27 | 17.86 | 17.57 | -0.05 | -0.28% | 17.47 | 17.98 | 29267 | 5175.44 | 0.71% | 0.00 |
| 2025-10-24 | 17.13 | 17.62 | 0.57 | 3.34% | 17.00 | 17.77 | 44408 | 7783.17 | 1.08% | 0.00 |
| 2025-10-23 | 17.70 | 17.05 | -0.13 | -0.76% | 16.70 | 17.99 | 61933 | 10763.83 | 1.51% | 0.00 |
| 2025-10-22 | 16.41 | 17.18 | 0.47 | 2.81% | 16.41 | 17.20 | 37836 | 6403.14 | 0.92% | 0.00 |
| 2025-10-21 | 15.90 | 16.71 | 0.59 | 3.66% | 15.90 | 16.80 | 32895 | 5413.56 | 0.80% | 0.00 |
| 2025-10-20 | 16.34 | 16.12 | 0.02 | 0.12% | 16.01 | 16.40 | 21135 | 3412.75 | 0.52% | 0.00 |
| 2025-10-17 | 16.35 | 16.10 | -0.17 | -1.04% | 16.08 | 16.45 | 14843 | 2409.74 | 0.36% | 0.00 |
| 2025-10-16 | 16.39 | 16.27 | -0.09 | -0.55% | 16.17 | 16.66 | 19032 | 3119.50 | 0.46% | 0.00 |
| 2025-10-15 | 16.08 | 16.36 | 0.43 | 2.70% | 15.88 | 16.46 | 26057 | 4205.77 | 0.64% | 0.00 |
| 2025-10-14 | 16.56 | 15.93 | -0.53 | -3.22% | 15.91 | 16.68 | 33251 | 5403.09 | 0.81% | 0.00 |
| 2025-10-13 | 16.47 | 16.46 | -0.72 | -4.19% | 16.25 | 16.76 | 37919 | 6223.88 | 0.92% | 0.00 |
| 2025-10-10 | 17.64 | 17.18 | -0.46 | -2.61% | 17.17 | 17.72 | 26099 | 4528.25 | 0.64% | 0.00 |
| 2025-10-09 | 18.37 | 17.64 | -0.42 | -2.33% | 17.52 | 18.37 | 24367 | 4314.67 | 0.59% | 0.00 |
| 2025-09-30 | 17.50 | 18.06 | 0.40 | 2.27% | 17.50 | 18.33 | 32118 | 5759.29 | 0.78% | 0.00 |
| 2025-09-29 | 18.40 | 17.66 | -0.76 | -4.13% | 17.54 | 18.44 | 33883 | 6034.58 | 0.83% | 0.00 |
| 2025-09-26 | 19.00 | 18.42 | -0.68 | -3.56% | 18.25 | 19.01 | 26357 | 4885.30 | 0.64% | 0.00 |
| 2025-09-25 | 18.55 | 19.10 | 0.60 | 3.24% | 18.35 | 19.40 | 39154 | 7436.02 | 0.95% | 0.00 |
| 2025-09-24 | 18.21 | 18.50 | 0.18 | 0.98% | 18.14 | 18.60 | 21206 | 3913.13 | 0.52% | 0.00 |
| 2025-09-23 | 18.68 | 18.32 | -0.36 | -1.93% | 17.90 | 19.21 | 35855 | 6660.51 | 0.87% | 0.00 |
| 2025-09-22 | 18.57 | 18.68 | 0.11 | 0.59% | 18.24 | 18.81 | 23493 | 4344.13 | 0.57% | 0.00 |
| 2025-09-19 | 18.62 | 18.57 | -0.14 | -0.75% | 18.38 | 19.00 | 24557 | 4569.60 | 0.60% | 0.00 |
| 2025-09-18 | 18.96 | 18.71 | -0.34 | -1.78% | 18.50 | 19.41 | 41733 | 7900.57 | 1.02% | 0.00 |
| 2025-09-17 | 19.80 | 19.05 | -0.70 | -3.54% | 18.91 | 20.24 | 45831 | 8826.21 | 1.12% | 0.00 |
| 2025-09-16 | 18.80 | 19.75 | 1.04 | 5.56% | 18.58 | 20.50 | 79577 | 15815.25 | 1.94% | 0.00 |
| 2025-09-15 | 18.40 | 18.71 | 0.31 | 1.68% | 18.30 | 19.40 | 52717 | 9951.64 | 1.29% | 0.00 |
| 2025-09-12 | 18.34 | 18.40 | 0.04 | 0.22% | 17.89 | 18.78 | 50414 | 9241.47 | 1.23% | 0.00 |
| 2025-09-11 | 18.77 | 18.36 | -0.59 | -3.11% | 17.99 | 18.77 | 39012 | 7124.04 | 0.95% | 0.00 |
| 2025-09-10 | 19.00 | 18.95 | -0.14 | -0.73% | 18.80 | 19.38 | 30875 | 5873.26 | 0.75% | 0.00 |
| 2025-09-09 | 18.63 | 19.09 | 0.34 | 1.81% | 18.18 | 19.24 | 64622 | 12076.45 | 1.58% | 2.00 |
| 2025-09-08 | 17.63 | 18.75 | 1.11 | 6.29% | 17.50 | 18.91 | 74810 | 13760.54 | 1.82% | 0.00 |
| 2025-09-05 | 17.10 | 17.64 | 0.44 | 2.56% | 16.94 | 17.74 | 35922 | 6247.99 | 0.88% | 0.00 |
| 2025-09-04 | 17.16 | 17.20 | -0.15 | -0.86% | 16.80 | 17.71 | 49803 | 8588.98 | 1.21% | 0.00 |
| 2025-09-03 | 17.10 | 17.35 | 0.19 | 1.11% | 16.93 | 17.59 | 42137 | 7279.76 | 1.03% | 0.00 |
| 2025-09-02 | 17.73 | 17.16 | -0.57 | -3.21% | 16.71 | 17.90 | 68299 | 11692.31 | 1.67% | 0.00 |
| 2025-09-01 | 17.43 | 17.73 | 0.23 | 1.31% | 17.21 | 18.05 | 33626 | 5966.18 | 0.82% | 0.00 |
| 2025-08-29 | 17.10 | 17.50 | 0.39 | 2.28% | 16.73 | 17.60 | 51943 | 8941.93 | 1.27% | 0.00 |
| 2025-08-28 | 17.36 | 17.11 | -0.09 | -0.52% | 16.30 | 17.59 | 55543 | 9359.14 | 1.35% | 0.00 |
| 2025-08-27 | 18.17 | 17.20 | -0.97 | -5.34% | 17.20 | 18.37 | 54652 | 9704.95 | 1.33% | 10.00 |
| 2025-08-26 | 18.51 | 18.17 | -0.71 | -3.76% | 18.12 | 18.86 | 40510 | 7455.22 | 0.99% | 0.00 |
| 2025-08-25 | 18.20 | 18.88 | 0.27 | 1.45% | 18.13 | 19.30 | 60517 | 11353.03 | 1.48% | 0.00 |
| 2025-08-22 | 18.72 | 18.61 | -0.02 | -0.11% | 18.00 | 18.94 | 52768 | 9722.99 | 1.29% | 0.00 |
| 2025-08-21 | 18.00 | 18.63 | 0.66 | 3.67% | 17.80 | 18.66 | 49727 | 9076.73 | 1.21% | 8.00 |
上证大盘股票行情在线 K线走势图
药康生物(688046)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
