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 |
|---|
| 2025-09-16 | 6.89 | 7.10 | 0.19 | 2.75% | 6.82 | 7.14 | 439382 | 30765.50 | 9.97% | 14.00 |
| 2025-09-15 | 6.78 | 6.91 | 0.08 | 1.17% | 6.63 | 6.97 | 349575 | 23798.73 | 7.93% | 2.00 |
| 2025-09-12 | 6.84 | 6.83 | -0.04 | -0.58% | 6.74 | 6.98 | 328353 | 22507.57 | 7.45% | 0.00 |
| 2025-09-11 | 6.68 | 6.87 | 0.23 | 3.46% | 6.47 | 6.95 | 388443 | 26163.35 | 8.81% | 160.00 |
| 2025-09-10 | 6.51 | 6.64 | 0.10 | 1.53% | 6.50 | 6.71 | 188402 | 12486.43 | 4.28% | 0.00 |
| 2025-09-09 | 6.68 | 6.54 | -0.13 | -1.95% | 6.49 | 6.69 | 163657 | 10779.92 | 3.71% | 0.00 |
| 2025-09-08 | 6.56 | 6.67 | 0.07 | 1.06% | 6.55 | 6.71 | 168254 | 11191.28 | 3.82% | 0.00 |
| 2025-09-05 | 6.60 | 6.60 | 0.01 | 0.15% | 6.39 | 6.64 | 204541 | 13367.79 | 4.64% | 76.00 |
| 2025-09-04 | 6.54 | 6.59 | 0.06 | 0.92% | 6.51 | 6.73 | 228136 | 15150.00 | 5.18% | 1.00 |
| 2025-09-03 | 6.70 | 6.53 | -0.15 | -2.25% | 6.47 | 6.74 | 175945 | 11634.98 | 3.99% | 0.00 |
| 2025-09-02 | 6.80 | 6.68 | -0.10 | -1.47% | 6.60 | 6.81 | 207095 | 13805.72 | 4.70% | 0.00 |
| 2025-09-01 | 6.65 | 6.78 | 0.10 | 1.50% | 6.59 | 6.83 | 212045 | 14298.97 | 4.81% | 0.00 |
| 2025-08-29 | 6.67 | 6.68 | 0.01 | 0.15% | 6.63 | 6.79 | 199487 | 13370.20 | 4.53% | 0.00 |
| 2025-08-28 | 6.70 | 6.67 | -0.05 | -0.74% | 6.40 | 6.79 | 307308 | 20272.09 | 6.97% | 0.00 |
| 2025-08-27 | 6.99 | 6.72 | -0.30 | -4.27% | 6.72 | 7.03 | 337554 | 23228.60 | 7.66% | 15.00 |
| 2025-08-26 | 7.02 | 7.02 | -0.03 | -0.43% | 6.97 | 7.11 | 223850 | 15747.10 | 5.08% | 0.00 |
| 2025-08-25 | 7.03 | 7.05 | 0.02 | 0.28% | 6.97 | 7.14 | 263831 | 18611.68 | 5.99% | 0.00 |
| 2025-08-22 | 7.06 | 7.03 | -0.03 | -0.42% | 6.90 | 7.08 | 285350 | 19903.83 | 6.48% | 0.00 |
| 2025-08-21 | 7.18 | 7.06 | -0.09 | -1.26% | 7.03 | 7.21 | 238880 | 16947.74 | 5.42% | 35.00 |
| 2025-08-20 | 7.18 | 7.15 | -0.09 | -1.24% | 7.02 | 7.21 | 379380 | 26938.42 | 8.61% | 0.00 |
| 2025-08-19 | 7.20 | 7.24 | 0.05 | 0.70% | 7.16 | 7.46 | 532332 | 38969.39 | 12.08% | 1.00 |
| 2025-08-18 | 7.09 | 7.19 | 0.10 | 1.41% | 7.07 | 7.30 | 391871 | 28233.22 | 8.89% | 27.00 |
| 2025-08-15 | 7.14 | 7.09 | -0.01 | -0.14% | 7.02 | 7.16 | 337774 | 23950.57 | 7.66% | 2.00 |
| 2025-08-14 | 7.29 | 7.10 | -0.19 | -2.61% | 7.09 | 7.41 | 426680 | 30730.66 | 9.68% | 2.00 |
| 2025-08-13 | 7.22 | 7.29 | 0.15 | 2.10% | 7.08 | 7.39 | 445717 | 32389.05 | 10.11% | 20.00 |
| 2025-08-12 | 7.43 | 7.14 | -0.24 | -3.25% | 7.11 | 7.52 | 416067 | 30064.77 | 9.44% | 0.00 |
| 2025-08-11 | 7.20 | 7.38 | 0.15 | 2.07% | 7.17 | 7.42 | 366878 | 26930.84 | 8.33% | 0.00 |
| 2025-08-08 | 7.21 | 7.23 | -0.04 | -0.55% | 7.08 | 7.31 | 366306 | 26382.64 | 8.31% | 0.00 |
| 2025-08-07 | 7.44 | 7.27 | -0.26 | -3.45% | 7.20 | 7.56 | 605639 | 44267.44 | 13.74% | 10.00 |
| 2025-08-06 | 7.80 | 7.53 | -0.05 | -0.66% | 7.44 | 8.00 | 620688 | 47615.91 | 14.08% | 0.00 |
| 2025-08-05 | 7.88 | 7.58 | -0.29 | -3.68% | 7.55 | 7.95 | 666009 | 51083.23 | 15.11% | 0.00 |
| 2025-08-04 | 7.62 | 7.87 | 0.08 | 1.03% | 7.35 | 7.96 | 722608 | 55357.79 | 16.40% | 127.00 |
| 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 |
深证大盘股票行情在线 K线走势图
