康芝药业(300086)股票行情
康芝药业(300086)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 | 8.20 | 7.79 | -0.60 | -7.15% | 7.72 | 8.68 | 1011161 | 82339.21 | 22.95% | 177.00 |
| 2025-07-31 | 8.20 | 8.39 | -0.09 | -1.06% | 8.00 | 9.00 | 1328570 | 113693.57 | 30.15% | 93.00 |
| 2025-07-30 | 7.79 | 8.48 | 0.48 | 6.00% | 7.65 | 9.00 | 1378961 | 114848.54 | 31.29% | 0.00 |
| 2025-07-29 | 8.10 | 8.00 | 0.06 | 0.76% | 7.78 | 8.37 | 1134760 | 91379.73 | 25.75% | 79.00 |
| 2025-07-28 | 7.61 | 7.94 | 0.33 | 4.34% | 7.61 | 8.35 | 1273649 | 101787.88 | 28.90% | 25.00 |
| 2025-07-25 | 8.35 | 7.61 | 0.05 | 0.66% | 7.58 | 8.62 | 1915220 | 155150.97 | 43.46% | 58.00 |
| 2025-07-24 | 6.62 | 7.56 | 1.26 | 20.00% | 6.62 | 7.56 | 1045261 | 74642.78 | 23.72% | 2.00 |
| 2025-07-23 | 6.38 | 6.30 | -0.26 | -3.96% | 6.17 | 6.61 | 914552 | 57905.44 | 20.75% | 0.00 |
| 2025-07-22 | 6.40 | 6.56 | 0.29 | 4.63% | 6.27 | 6.76 | 1029644 | 67097.59 | 23.36% | 0.00 |
| 2025-07-21 | 6.00 | 6.27 | 0.20 | 3.29% | 5.88 | 6.64 | 780638 | 49040.14 | 17.71% | 0.00 |
| 2025-07-18 | 5.98 | 6.07 | 0.12 | 2.02% | 5.91 | 6.12 | 395482 | 23668.59 | 8.97% | 44.00 |
| 2025-07-17 | 5.76 | 5.95 | 0.19 | 3.30% | 5.71 | 6.01 | 366917 | 21689.35 | 8.33% | 0.00 |
| 2025-07-16 | 5.60 | 5.76 | 0.18 | 3.23% | 5.55 | 5.84 | 284528 | 16344.75 | 6.46% | 0.00 |
| 2025-07-15 | 5.74 | 5.58 | -0.16 | -2.79% | 5.45 | 5.75 | 203412 | 11283.29 | 4.62% | 0.00 |
| 2025-07-14 | 5.64 | 5.74 | 0.10 | 1.77% | 5.63 | 5.74 | 151444 | 8644.44 | 3.44% | 40.00 |
| 2025-07-11 | 5.62 | 5.64 | 0.03 | 0.53% | 5.56 | 5.68 | 143258 | 8069.68 | 3.25% | 0.00 |
| 2025-07-10 | 5.56 | 5.61 | 0.05 | 0.90% | 5.53 | 5.65 | 134100 | 7515.84 | 3.04% | 0.00 |
| 2025-07-09 | 5.59 | 5.56 | -0.04 | -0.71% | 5.53 | 5.61 | 121016 | 6735.08 | 2.75% | 0.00 |
| 2025-07-08 | 5.55 | 5.60 | 0.05 | 0.90% | 5.51 | 5.66 | 159376 | 8905.84 | 3.62% | 0.00 |
| 2025-07-07 | 5.52 | 5.55 | 0.00 | 0.00% | 5.49 | 5.60 | 160022 | 8880.48 | 3.63% | 0.00 |
| 2025-07-04 | 5.58 | 5.55 | -0.03 | -0.54% | 5.50 | 5.72 | 237066 | 13266.75 | 5.38% | 0.00 |
| 2025-07-03 | 5.47 | 5.58 | 0.09 | 1.64% | 5.46 | 5.59 | 184822 | 10224.79 | 4.19% | 0.00 |
| 2025-07-02 | 5.47 | 5.49 | 0.01 | 0.18% | 5.44 | 5.54 | 167121 | 9165.53 | 3.79% | 0.00 |
| 2025-07-01 | 5.43 | 5.48 | 0.05 | 0.92% | 5.42 | 5.54 | 214369 | 11735.56 | 4.86% | 0.00 |
| 2025-06-30 | 5.40 | 5.43 | 0.08 | 1.50% | 5.32 | 5.49 | 176744 | 9585.95 | 4.01% | 23.00 |
| 2025-06-27 | 5.33 | 5.35 | 0.02 | 0.38% | 5.29 | 5.39 | 145278 | 7756.34 | 3.30% | 0.00 |
| 2025-06-26 | 5.27 | 5.33 | 0.05 | 0.95% | 5.20 | 5.37 | 189211 | 10013.49 | 4.29% | 0.00 |
| 2025-06-25 | 5.33 | 5.28 | 0.00 | 0.00% | 5.22 | 5.37 | 148851 | 7858.04 | 3.38% | 0.00 |
| 2025-06-24 | 5.16 | 5.28 | 0.13 | 2.52% | 5.15 | 5.31 | 111541 | 5868.75 | 2.53% | 0.00 |
| 2025-06-23 | 5.01 | 5.15 | 0.09 | 1.78% | 4.98 | 5.16 | 107873 | 5497.16 | 2.45% | 0.00 |
| 2025-06-20 | 5.06 | 5.06 | -0.01 | -0.20% | 5.02 | 5.11 | 121304 | 6151.35 | 2.75% | 0.00 |
| 2025-06-19 | 5.26 | 5.07 | -0.19 | -3.61% | 5.04 | 5.29 | 208809 | 10685.41 | 4.74% | 0.00 |
| 2025-06-18 | 5.27 | 5.26 | -0.03 | -0.57% | 5.20 | 5.55 | 341077 | 18172.43 | 7.74% | 0.00 |
| 2025-06-17 | 5.34 | 5.29 | 0.00 | 0.00% | 5.23 | 5.45 | 177185 | 9447.49 | 4.02% | 0.00 |
| 2025-06-16 | 5.21 | 5.29 | 0.06 | 1.15% | 5.18 | 5.33 | 158230 | 8352.09 | 3.59% | 0.00 |
| 2025-06-13 | 5.36 | 5.23 | -0.18 | -3.33% | 5.21 | 5.40 | 171808 | 9058.00 | 3.90% | 0.00 |
| 2025-06-12 | 5.42 | 5.41 | 0.02 | 0.37% | 5.35 | 5.44 | 152183 | 8212.57 | 3.45% | 0.00 |
| 2025-06-11 | 5.44 | 5.39 | -0.05 | -0.92% | 5.37 | 5.49 | 214387 | 11613.95 | 4.86% | 0.00 |
| 2025-06-10 | 5.40 | 5.44 | 0.01 | 0.18% | 5.36 | 5.60 | 350166 | 19086.20 | 7.95% | 34.00 |
| 2025-06-09 | 5.34 | 5.43 | 0.11 | 2.07% | 5.30 | 5.46 | 314128 | 17008.54 | 7.13% | 5.00 |
| 2025-06-06 | 5.28 | 5.32 | 0.03 | 0.57% | 5.27 | 5.55 | 381896 | 20513.46 | 8.67% | 0.00 |
| 2025-06-05 | 5.35 | 5.29 | -0.03 | -0.56% | 5.20 | 5.38 | 230614 | 12159.48 | 5.23% | 0.00 |
| 2025-06-04 | 5.45 | 5.32 | 0.02 | 0.38% | 5.24 | 5.46 | 375173 | 19944.98 | 8.51% | 0.00 |
| 2025-06-03 | 5.08 | 5.30 | 0.16 | 3.11% | 5.08 | 5.33 | 261694 | 13762.78 | 5.94% | 1.00 |
| 2025-05-30 | 5.19 | 5.14 | -0.05 | -0.96% | 5.13 | 5.25 | 182535 | 9474.77 | 4.14% | 0.00 |
| 2025-05-29 | 5.05 | 5.19 | 0.13 | 2.57% | 5.03 | 5.22 | 187922 | 9724.13 | 4.26% | 0.00 |
| 2025-05-28 | 5.11 | 5.06 | -0.05 | -0.98% | 4.99 | 5.18 | 124164 | 6272.89 | 2.82% | 0.00 |
| 2025-05-27 | 5.14 | 5.11 | 0.07 | 1.39% | 5.02 | 5.14 | 167380 | 8542.12 | 3.80% | 0.00 |
| 2025-05-26 | 5.03 | 5.04 | -0.04 | -0.79% | 4.98 | 5.12 | 140180 | 7071.17 | 3.18% | 0.00 |
| 2025-05-23 | 5.10 | 5.08 | -0.02 | -0.39% | 5.07 | 5.22 | 170989 | 8813.82 | 3.88% | 0.00 |
| 2025-05-22 | 5.18 | 5.10 | -0.14 | -2.67% | 5.07 | 5.25 | 193847 | 9969.82 | 4.40% | 0.00 |
| 2025-05-21 | 5.20 | 5.24 | 0.05 | 0.96% | 5.14 | 5.28 | 259246 | 13476.06 | 5.88% | 0.00 |
| 2025-05-20 | 5.05 | 5.19 | 0.14 | 2.77% | 5.05 | 5.20 | 209385 | 10791.87 | 4.75% | 0.00 |
| 2025-05-19 | 5.01 | 5.05 | 0.04 | 0.80% | 4.94 | 5.08 | 176387 | 8830.80 | 4.00% | 0.00 |
| 2025-05-16 | 4.90 | 5.01 | 0.10 | 2.04% | 4.88 | 5.02 | 215306 | 10713.38 | 4.89% | 0.00 |
| 2025-05-15 | 4.84 | 4.91 | 0.05 | 1.03% | 4.80 | 4.98 | 180410 | 8828.87 | 4.09% | 0.00 |
| 2025-05-14 | 4.85 | 4.86 | -0.01 | -0.21% | 4.80 | 4.91 | 106982 | 5186.30 | 2.43% | 0.00 |
| 2025-05-13 | 4.92 | 4.87 | -0.01 | -0.20% | 4.84 | 4.94 | 131986 | 6457.73 | 3.00% | 0.00 |
| 2025-05-12 | 4.85 | 4.88 | 0.03 | 0.62% | 4.79 | 4.89 | 123238 | 5971.38 | 2.80% | 0.00 |
| 2025-05-09 | 4.91 | 4.85 | -0.05 | -1.02% | 4.83 | 4.93 | 115757 | 5628.92 | 2.63% | 0.00 |
| 2025-05-08 | 4.77 | 4.90 | 0.10 | 2.08% | 4.77 | 4.91 | 150722 | 7350.18 | 3.42% | 0.00 |
| 2025-05-07 | 4.83 | 4.80 | 0.01 | 0.21% | 4.76 | 4.87 | 160910 | 7732.66 | 3.65% | 0.00 |
| 2025-05-06 | 4.70 | 4.79 | 0.14 | 3.01% | 4.67 | 4.79 | 146537 | 6971.17 | 3.33% | 0.00 |
| 2025-04-30 | 4.59 | 4.65 | 0.06 | 1.31% | 4.59 | 4.71 | 122347 | 5712.05 | 2.78% | 0.00 |
| 2025-04-29 | 4.48 | 4.59 | 0.16 | 3.61% | 4.48 | 4.69 | 188110 | 8669.23 | 4.27% | 0.00 |
| 2025-04-28 | 4.60 | 4.43 | -0.19 | -4.11% | 4.40 | 4.61 | 199092 | 8878.49 | 4.52% | 0.00 |
| 2025-04-25 | 4.67 | 4.62 | -0.03 | -0.65% | 4.61 | 4.70 | 129447 | 6010.36 | 2.94% | 0.00 |
| 2025-04-24 | 4.65 | 4.65 | -0.04 | -0.85% | 4.60 | 4.77 | 149724 | 7006.98 | 3.40% | 0.00 |
| 2025-04-23 | 4.72 | 4.69 | -0.05 | -1.05% | 4.67 | 4.81 | 166365 | 7864.24 | 3.77% | 0.00 |
| 2025-04-22 | 4.81 | 4.74 | -0.03 | -0.63% | 4.69 | 4.82 | 193198 | 9158.21 | 4.38% | 0.00 |
| 2025-04-21 | 4.62 | 4.77 | 0.11 | 2.36% | 4.55 | 4.78 | 234911 | 11055.52 | 5.33% | 0.00 |
| 2025-04-18 | 4.79 | 4.66 | -0.10 | -2.10% | 4.65 | 5.10 | 361912 | 17296.56 | 8.21% | 0.00 |
| 2025-04-17 | 4.78 | 4.76 | -0.01 | -0.21% | 4.73 | 4.85 | 213471 | 10209.01 | 4.84% | 9.00 |
| 2025-04-16 | 4.87 | 4.77 | -0.16 | -3.25% | 4.66 | 4.93 | 318964 | 15273.88 | 7.24% | 0.00 |
| 2025-04-15 | 5.22 | 4.93 | -0.29 | -5.56% | 4.93 | 5.25 | 688312 | 34529.57 | 15.62% | 0.00 |
| 2025-04-14 | 4.70 | 5.22 | 0.57 | 12.26% | 4.70 | 5.58 | 926060 | 49180.16 | 21.01% | 0.00 |
| 2025-04-11 | 4.64 | 4.65 | -0.06 | -1.27% | 4.60 | 4.77 | 202563 | 9457.17 | 4.60% | 0.00 |
| 2025-04-10 | 4.50 | 4.71 | 0.28 | 6.32% | 4.50 | 4.80 | 323475 | 15058.62 | 7.34% | 20.00 |
| 2025-04-09 | 4.26 | 4.43 | 0.07 | 1.61% | 3.98 | 4.49 | 279123 | 11820.22 | 6.33% | 1.00 |
| 2025-04-08 | 4.30 | 4.36 | 0.14 | 3.32% | 4.26 | 4.45 | 187838 | 8164.23 | 4.26% | 50.00 |
深证大盘股票行情在线 K线走势图
