金陵药业(000919)股票行情
金陵药业(000919)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 |
|---|
| 2025-08-01 | 7.27 | 7.39 | 0.12 | 1.65% | 7.24 | 7.47 | 235365 | 17411.22 | 3.99% |
| 2025-07-31 | 7.30 | 7.27 | -0.08 | -1.09% | 7.22 | 7.39 | 198166 | 14452.65 | 3.36% |
| 2025-07-30 | 7.23 | 7.35 | 0.11 | 1.52% | 7.19 | 7.42 | 208511 | 15288.11 | 3.53% |
| 2025-07-29 | 7.19 | 7.24 | 0.05 | 0.70% | 7.08 | 7.33 | 182943 | 13227.24 | 3.10% |
| 2025-07-28 | 7.15 | 7.19 | 0.04 | 0.56% | 7.14 | 7.24 | 78946 | 5665.72 | 1.34% |
| 2025-07-25 | 7.18 | 7.15 | -0.03 | -0.42% | 7.12 | 7.25 | 92863 | 6666.50 | 1.57% |
| 2025-07-24 | 7.11 | 7.18 | 0.07 | 0.98% | 7.11 | 7.21 | 99434 | 7118.20 | 1.68% |
| 2025-07-23 | 7.16 | 7.11 | -0.05 | -0.70% | 7.10 | 7.18 | 99017 | 7073.78 | 1.68% |
| 2025-07-22 | 7.16 | 7.16 | -0.02 | -0.28% | 7.11 | 7.19 | 108195 | 7741.94 | 1.83% |
| 2025-07-21 | 7.10 | 7.18 | 0.07 | 0.98% | 7.07 | 7.21 | 110908 | 7924.68 | 1.88% |
| 2025-07-18 | 7.11 | 7.11 | 0.03 | 0.42% | 6.99 | 7.13 | 114456 | 8062.79 | 1.94% |
| 2025-07-17 | 7.03 | 7.08 | 0.04 | 0.57% | 7.01 | 7.15 | 147755 | 10493.92 | 2.50% |
| 2025-07-16 | 6.89 | 7.04 | 0.15 | 2.18% | 6.87 | 7.11 | 146160 | 10246.53 | 2.48% |
| 2025-07-15 | 7.00 | 6.89 | -0.11 | -1.57% | 6.83 | 7.01 | 84340 | 5811.51 | 1.43% |
| 2025-07-14 | 6.97 | 7.00 | 0.04 | 0.57% | 6.93 | 7.02 | 91453 | 6391.91 | 1.55% |
| 2025-07-11 | 6.96 | 6.96 | -0.01 | -0.14% | 6.89 | 7.00 | 90226 | 6279.12 | 1.53% |
| 2025-07-10 | 6.88 | 6.97 | 0.09 | 1.31% | 6.87 | 6.97 | 99221 | 6884.37 | 1.68% |
| 2025-07-09 | 6.90 | 6.88 | -0.02 | -0.29% | 6.88 | 6.94 | 67769 | 4682.51 | 1.15% |
| 2025-07-08 | 6.86 | 6.90 | 0.05 | 0.73% | 6.86 | 6.94 | 58986 | 4066.69 | 1.00% |
| 2025-07-07 | 6.95 | 6.95 | 0.00 | 0.00% | 6.93 | 7.01 | 62203 | 4326.54 | 1.05% |
| 2025-07-04 | 6.97 | 6.95 | -0.02 | -0.29% | 6.93 | 7.01 | 70702 | 4923.93 | 1.20% |
| 2025-07-03 | 6.90 | 6.97 | 0.05 | 0.72% | 6.90 | 6.99 | 85523 | 5953.54 | 1.45% |
| 2025-07-02 | 6.90 | 6.92 | 0.04 | 0.58% | 6.86 | 6.95 | 72122 | 4975.85 | 1.22% |
| 2025-07-01 | 6.82 | 6.88 | 0.07 | 1.03% | 6.80 | 6.89 | 71407 | 4891.19 | 1.21% |
| 2025-06-30 | 6.82 | 6.81 | -0.02 | -0.29% | 6.76 | 6.84 | 46666 | 3170.38 | 0.79% |
| 2025-06-27 | 6.79 | 6.83 | 0.04 | 0.59% | 6.78 | 6.84 | 51934 | 3537.97 | 0.88% |
| 2025-06-26 | 6.81 | 6.79 | -0.02 | -0.29% | 6.77 | 6.88 | 73218 | 4989.75 | 1.24% |
| 2025-06-25 | 6.84 | 6.81 | -0.01 | -0.15% | 6.72 | 6.85 | 102989 | 6983.10 | 1.74% |
| 2025-06-24 | 6.66 | 6.82 | 0.16 | 2.40% | 6.63 | 6.87 | 98786 | 6699.41 | 1.67% |
| 2025-06-23 | 6.53 | 6.66 | 0.10 | 1.52% | 6.50 | 6.67 | 58698 | 3867.62 | 0.99% |
| 2025-06-20 | 6.56 | 6.56 | -0.01 | -0.15% | 6.53 | 6.61 | 56866 | 3736.93 | 0.96% |
| 2025-06-19 | 6.70 | 6.57 | -0.14 | -2.09% | 6.53 | 6.73 | 96554 | 6373.47 | 1.64% |
| 2025-06-18 | 6.81 | 6.71 | -0.12 | -1.76% | 6.70 | 6.83 | 86284 | 5817.14 | 1.46% |
| 2025-06-17 | 6.89 | 6.83 | -0.01 | -0.15% | 6.81 | 7.00 | 102571 | 7079.24 | 1.74% |
| 2025-06-16 | 6.82 | 6.84 | 0.00 | 0.00% | 6.78 | 6.91 | 78206 | 5354.45 | 1.32% |
| 2025-06-13 | 6.97 | 6.84 | -0.19 | -2.70% | 6.82 | 7.03 | 111642 | 7696.36 | 1.89% |
| 2025-06-12 | 7.01 | 7.03 | 0.02 | 0.29% | 6.95 | 7.06 | 125971 | 8823.69 | 2.13% |
| 2025-06-11 | 7.10 | 7.01 | -0.15 | -2.09% | 6.99 | 7.19 | 219505 | 15480.39 | 3.72% |
| 2025-06-10 | 7.01 | 7.16 | 0.12 | 1.70% | 7.01 | 7.30 | 337040 | 24221.68 | 5.71% |
| 2025-06-09 | 6.88 | 7.04 | 0.17 | 2.47% | 6.87 | 7.19 | 229803 | 16138.44 | 3.89% |
| 2025-06-06 | 6.88 | 6.87 | 0.01 | 0.15% | 6.83 | 7.01 | 123075 | 8466.86 | 2.08% |
| 2025-06-05 | 6.86 | 6.86 | 0.00 | 0.00% | 6.81 | 7.02 | 205882 | 14236.18 | 3.49% |
| 2025-06-04 | 6.87 | 6.86 | -0.01 | -0.15% | 6.83 | 6.88 | 84102 | 5764.19 | 1.42% |
| 2025-06-03 | 6.73 | 6.87 | 0.12 | 1.78% | 6.71 | 6.88 | 130037 | 8870.45 | 2.20% |
| 2025-05-30 | 6.74 | 6.75 | 0.01 | 0.15% | 6.73 | 6.80 | 75255 | 5092.37 | 1.27% |
| 2025-05-29 | 6.66 | 6.74 | 0.06 | 0.90% | 6.64 | 6.77 | 65170 | 4382.70 | 1.10% |
| 2025-05-28 | 6.69 | 6.68 | -0.02 | -0.30% | 6.63 | 6.72 | 46298 | 3091.62 | 0.78% |
| 2025-05-27 | 6.58 | 6.70 | 0.13 | 1.98% | 6.58 | 6.70 | 78750 | 5237.99 | 1.33% |
| 2025-05-26 | 6.65 | 6.57 | -0.06 | -0.90% | 6.54 | 6.65 | 69308 | 4565.24 | 1.17% |
| 2025-05-23 | 6.68 | 6.63 | -0.04 | -0.60% | 6.62 | 6.77 | 86234 | 5788.54 | 1.46% |
| 2025-05-22 | 6.75 | 6.67 | -0.07 | -1.04% | 6.67 | 6.79 | 103015 | 6932.67 | 1.74% |
| 2025-05-21 | 6.72 | 6.74 | -0.01 | -0.15% | 6.72 | 6.78 | 58892 | 3976.04 | 1.00% |
| 2025-05-20 | 6.69 | 6.75 | 0.05 | 0.75% | 6.68 | 6.75 | 62607 | 4211.06 | 1.06% |
| 2025-05-19 | 6.65 | 6.70 | 0.05 | 0.75% | 6.62 | 6.70 | 61550 | 4098.91 | 1.04% |
| 2025-05-16 | 6.62 | 6.65 | 0.06 | 0.91% | 6.58 | 6.71 | 86411 | 5741.77 | 1.46% |
| 2025-05-15 | 6.58 | 6.59 | 0.01 | 0.15% | 6.48 | 6.63 | 71886 | 4727.89 | 1.22% |
| 2025-05-14 | 6.59 | 6.58 | -0.02 | -0.30% | 6.53 | 6.61 | 62860 | 4126.98 | 1.06% |
| 2025-05-13 | 6.59 | 6.60 | 0.03 | 0.46% | 6.56 | 6.62 | 41011 | 2704.60 | 0.69% |
| 2025-05-12 | 6.59 | 6.57 | -0.02 | -0.30% | 6.53 | 6.63 | 44166 | 2895.14 | 0.75% |
| 2025-05-09 | 6.60 | 6.59 | -0.02 | -0.30% | 6.55 | 6.62 | 39422 | 2596.49 | 0.67% |
| 2025-05-08 | 6.55 | 6.61 | 0.03 | 0.46% | 6.53 | 6.61 | 43251 | 2845.88 | 0.73% |
| 2025-05-07 | 6.59 | 6.58 | 0.03 | 0.46% | 6.53 | 6.60 | 48424 | 3179.28 | 0.82% |
| 2025-05-06 | 6.48 | 6.55 | 0.09 | 1.39% | 6.48 | 6.55 | 44627 | 2910.73 | 0.76% |
| 2025-04-30 | 6.47 | 6.46 | 0.01 | 0.16% | 6.44 | 6.54 | 44273 | 2875.24 | 0.75% |
| 2025-04-29 | 6.42 | 6.45 | 0.01 | 0.16% | 6.41 | 6.50 | 52458 | 3390.24 | 0.89% |
| 2025-04-28 | 6.50 | 6.44 | -0.12 | -1.83% | 6.35 | 6.51 | 65394 | 4197.92 | 1.11% |
| 2025-04-25 | 6.60 | 6.56 | -0.02 | -0.30% | 6.55 | 6.62 | 35309 | 2323.86 | 0.60% |
| 2025-04-24 | 6.57 | 6.58 | 0.01 | 0.15% | 6.53 | 6.63 | 47174 | 3106.70 | 0.80% |
| 2025-04-23 | 6.63 | 6.57 | -0.08 | -1.20% | 6.55 | 6.67 | 66841 | 4411.77 | 1.13% |
| 2025-04-22 | 6.52 | 6.65 | 0.13 | 1.99% | 6.49 | 6.67 | 75342 | 4973.76 | 1.28% |
| 2025-04-21 | 6.49 | 6.52 | 0.02 | 0.31% | 6.47 | 6.53 | 45556 | 2966.65 | 0.77% |
| 2025-04-18 | 6.48 | 6.50 | 0.01 | 0.15% | 6.48 | 6.64 | 65176 | 4267.27 | 1.10% |
| 2025-04-17 | 6.41 | 6.49 | 0.04 | 0.62% | 6.39 | 6.53 | 59559 | 3867.11 | 1.01% |
| 2025-04-16 | 6.43 | 6.45 | 0.00 | 0.00% | 6.35 | 6.56 | 80165 | 5168.85 | 1.36% |
| 2025-04-15 | 6.42 | 6.45 | 0.01 | 0.16% | 6.38 | 6.48 | 46525 | 2994.45 | 0.79% |
| 2025-04-14 | 6.38 | 6.44 | 0.09 | 1.42% | 6.38 | 6.46 | 69609 | 4472.17 | 1.18% |
| 2025-04-11 | 6.31 | 6.35 | 0.00 | 0.00% | 6.30 | 6.39 | 62196 | 3951.63 | 1.05% |
| 2025-04-10 | 6.40 | 6.35 | 0.06 | 0.95% | 6.32 | 6.42 | 98351 | 6265.41 | 1.67% |
| 2025-04-09 | 6.15 | 6.29 | 0.08 | 1.29% | 5.90 | 6.30 | 135554 | 8294.35 | 2.30% |
| 2025-04-08 | 6.18 | 6.21 | 0.05 | 0.81% | 6.09 | 6.28 | 113113 | 7006.34 | 1.92% |
深证大盘股票行情在线 K线走势图
