金城医药(300233)股票行情 金城医药股票行情 300233股票行情_爱股网
金城医药(300233)股票行情
金城医药(300233)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 |
|---|
| 2025-10-31 | 16.87 | 17.50 | 0.70 | 4.17% | 16.81 | 17.58 | 117713 | 20393.70 | 3.17% | 0.00 |
| 2025-10-30 | 17.09 | 16.80 | -0.26 | -1.52% | 16.79 | 17.09 | 57813 | 9760.87 | 1.56% | 0.00 |
| 2025-10-29 | 17.19 | 17.06 | -0.15 | -0.87% | 16.99 | 17.35 | 69706 | 11942.21 | 1.88% | 0.00 |
| 2025-10-28 | 17.31 | 17.21 | -0.08 | -0.46% | 17.12 | 17.45 | 61291 | 10592.75 | 1.65% | 0.00 |
| 2025-10-27 | 16.86 | 17.29 | 0.22 | 1.29% | 16.82 | 17.46 | 92219 | 15924.50 | 2.48% | 0.00 |
| 2025-10-24 | 16.87 | 17.07 | 0.21 | 1.25% | 16.82 | 17.19 | 64162 | 10898.32 | 1.73% | 0.00 |
| 2025-10-23 | 16.97 | 16.86 | -0.14 | -0.82% | 16.58 | 17.03 | 55818 | 9337.04 | 1.50% | 0.00 |
| 2025-10-22 | 17.00 | 17.00 | -0.13 | -0.76% | 16.95 | 17.28 | 57660 | 9843.38 | 1.55% | 0.00 |
| 2025-10-21 | 16.79 | 17.13 | 0.40 | 2.39% | 16.60 | 17.21 | 82737 | 14052.92 | 2.23% | 0.00 |
| 2025-10-20 | 16.74 | 16.73 | 0.12 | 0.72% | 16.59 | 16.83 | 51773 | 8641.65 | 1.39% | 0.00 |
| 2025-10-17 | 17.30 | 16.61 | -0.65 | -3.77% | 16.51 | 17.43 | 108272 | 18249.86 | 2.91% | 0.00 |
| 2025-10-16 | 17.56 | 17.26 | -0.42 | -2.38% | 17.22 | 17.81 | 62749 | 10965.86 | 1.69% | 0.00 |
| 2025-10-15 | 17.30 | 17.68 | 0.40 | 2.31% | 16.90 | 17.73 | 97459 | 16932.34 | 2.62% | 3.00 |
| 2025-10-14 | 18.50 | 17.28 | -1.26 | -6.80% | 17.26 | 18.71 | 197871 | 35264.38 | 5.32% | 10.00 |
| 2025-10-13 | 18.35 | 18.54 | -0.30 | -1.59% | 18.10 | 18.75 | 118794 | 21732.14 | 3.20% | 0.00 |
| 2025-10-10 | 18.35 | 18.84 | 0.41 | 2.22% | 18.16 | 19.24 | 134285 | 25322.22 | 3.61% | 0.00 |
| 2025-10-09 | 18.68 | 18.43 | -0.17 | -0.91% | 18.38 | 18.79 | 97444 | 18063.02 | 2.62% | 0.00 |
| 2025-09-30 | 18.08 | 18.60 | 0.54 | 2.99% | 18.08 | 18.99 | 125100 | 23310.75 | 3.37% | 0.00 |
| 2025-09-29 | 18.86 | 18.06 | -0.85 | -4.49% | 17.91 | 18.91 | 150805 | 27478.54 | 4.06% | 0.00 |
| 2025-09-26 | 19.28 | 18.91 | -0.54 | -2.78% | 18.76 | 19.28 | 98619 | 18674.33 | 2.65% | 14.00 |
| 2025-09-25 | 19.48 | 19.45 | -0.05 | -0.26% | 19.26 | 19.82 | 101336 | 19734.50 | 2.73% | 0.00 |
| 2025-09-24 | 19.19 | 19.50 | 0.40 | 2.09% | 19.06 | 19.72 | 111715 | 21713.27 | 3.01% | 0.00 |
| 2025-09-23 | 19.35 | 19.10 | -0.37 | -1.90% | 19.03 | 19.69 | 120674 | 23230.64 | 3.25% | 1.00 |
| 2025-09-22 | 20.11 | 19.47 | -0.71 | -3.52% | 19.41 | 20.11 | 174570 | 34239.45 | 4.70% | 0.00 |
| 2025-09-19 | 19.38 | 20.18 | 0.90 | 4.67% | 19.08 | 20.19 | 269123 | 52932.77 | 7.24% | 10.00 |
| 2025-09-18 | 19.70 | 19.28 | -0.42 | -2.13% | 18.99 | 19.83 | 210583 | 40887.45 | 5.67% | 5.00 |
| 2025-09-17 | 19.79 | 19.70 | -0.07 | -0.35% | 19.56 | 19.89 | 128230 | 25279.28 | 3.45% | 0.00 |
| 2025-09-16 | 19.99 | 19.87 | -0.18 | -0.90% | 19.50 | 20.10 | 150775 | 29777.73 | 4.06% | 0.00 |
| 2025-09-15 | 20.20 | 20.05 | -0.15 | -0.74% | 19.91 | 20.29 | 156206 | 31429.28 | 4.20% | 58.00 |
| 2025-09-12 | 20.48 | 20.20 | -0.12 | -0.59% | 20.05 | 20.52 | 171312 | 34744.67 | 4.61% | 0.00 |
| 2025-09-11 | 20.77 | 20.32 | -0.55 | -2.64% | 20.08 | 20.80 | 203840 | 41376.27 | 5.48% | 22.00 |
| 2025-09-10 | 21.17 | 20.87 | -0.49 | -2.29% | 20.80 | 21.80 | 166302 | 35111.72 | 4.47% | 0.00 |
| 2025-09-09 | 20.83 | 21.36 | 0.53 | 2.54% | 20.77 | 22.47 | 335138 | 72679.87 | 9.02% | 2.00 |
| 2025-09-08 | 19.40 | 20.83 | 1.37 | 7.04% | 19.33 | 21.10 | 452018 | 93445.93 | 12.16% | 2.00 |
| 2025-09-05 | 18.96 | 19.46 | 0.53 | 2.80% | 18.48 | 19.53 | 226036 | 43288.81 | 6.08% | 4.00 |
| 2025-09-04 | 18.84 | 18.93 | 0.16 | 0.85% | 18.56 | 19.63 | 222900 | 42700.86 | 6.00% | 0.00 |
| 2025-09-03 | 19.48 | 18.77 | -0.67 | -3.45% | 18.70 | 19.64 | 178872 | 34234.22 | 4.81% | 0.00 |
| 2025-09-02 | 19.56 | 19.44 | -0.30 | -1.52% | 18.92 | 19.73 | 228042 | 43903.44 | 6.14% | 0.00 |
| 2025-09-01 | 19.30 | 19.74 | 0.59 | 3.08% | 19.13 | 20.10 | 279724 | 55395.89 | 7.53% | 2.00 |
| 2025-08-29 | 19.51 | 19.15 | 0.03 | 0.16% | 19.12 | 20.45 | 306128 | 59987.82 | 8.24% | 0.00 |
| 2025-08-28 | 19.31 | 19.12 | -0.19 | -0.98% | 18.52 | 19.57 | 272075 | 51822.29 | 7.32% | 0.00 |
| 2025-08-27 | 19.76 | 19.31 | -0.53 | -2.67% | 19.29 | 20.58 | 305952 | 61197.15 | 8.23% | 0.00 |
| 2025-08-26 | 19.50 | 19.84 | 0.23 | 1.17% | 19.00 | 20.37 | 329982 | 65356.93 | 8.88% | 5.00 |
| 2025-08-25 | 18.93 | 19.61 | 0.92 | 4.92% | 18.88 | 19.90 | 455021 | 89075.77 | 12.24% | 0.00 |
| 2025-08-22 | 17.80 | 18.69 | 0.91 | 5.12% | 17.80 | 18.77 | 472066 | 87400.56 | 12.70% | 0.00 |
| 2025-08-21 | 17.96 | 17.78 | -0.36 | -1.98% | 17.58 | 18.08 | 265553 | 47437.76 | 7.14% | 0.00 |
| 2025-08-20 | 18.30 | 18.14 | -0.30 | -1.63% | 17.82 | 18.37 | 251116 | 45374.92 | 6.76% | 0.00 |
| 2025-08-19 | 18.56 | 18.44 | -0.10 | -0.54% | 18.39 | 19.07 | 316158 | 59237.25 | 8.51% | 0.00 |
| 2025-08-18 | 18.30 | 18.54 | 0.29 | 1.59% | 18.15 | 18.54 | 215991 | 39744.35 | 5.81% | 4.00 |
| 2025-08-15 | 18.05 | 18.25 | 0.24 | 1.33% | 18.03 | 18.28 | 193411 | 35177.97 | 5.20% | 100.00 |
| 2025-08-14 | 18.55 | 18.01 | -0.57 | -3.07% | 17.95 | 18.61 | 227122 | 41346.70 | 6.11% | 0.00 |
| 2025-08-13 | 18.85 | 18.58 | -0.21 | -1.12% | 18.37 | 18.88 | 257179 | 47751.05 | 6.92% | 0.00 |
| 2025-08-12 | 19.16 | 18.79 | -0.35 | -1.83% | 18.72 | 19.55 | 306153 | 57948.40 | 8.24% | 0.00 |
| 2025-08-11 | 17.75 | 19.14 | 1.36 | 7.65% | 17.71 | 19.79 | 579726 | 109149.66 | 15.60% | 34.00 |
| 2025-08-08 | 18.10 | 17.78 | -0.55 | -3.00% | 17.65 | 18.26 | 239533 | 42680.66 | 6.44% | 38.00 |
| 2025-08-07 | 18.12 | 18.33 | 0.26 | 1.44% | 18.06 | 19.19 | 279052 | 51783.31 | 7.51% | 0.00 |
| 2025-08-06 | 18.40 | 18.07 | -0.33 | -1.79% | 18.01 | 18.50 | 215599 | 39191.55 | 5.80% | 0.00 |
| 2025-08-05 | 18.33 | 18.40 | -0.07 | -0.38% | 18.27 | 18.88 | 194605 | 35993.53 | 5.24% | 0.00 |
| 2025-08-04 | 18.52 | 18.47 | -0.28 | -1.49% | 17.87 | 18.53 | 255529 | 46409.36 | 6.87% | 5.00 |
| 2025-08-01 | 18.55 | 18.75 | 0.19 | 1.02% | 18.24 | 18.93 | 300780 | 56087.77 | 8.09% | 8.00 |
| 2025-07-31 | 18.32 | 18.56 | 0.26 | 1.42% | 18.09 | 18.85 | 302273 | 56100.73 | 8.13% | 3.00 |
| 2025-07-30 | 18.32 | 18.30 | -0.22 | -1.19% | 18.01 | 18.89 | 302622 | 55968.54 | 8.14% | 2.00 |
| 2025-07-29 | 18.92 | 18.52 | 0.16 | 0.87% | 18.36 | 18.97 | 321932 | 59975.48 | 8.66% | 0.00 |
| 2025-07-28 | 17.81 | 18.36 | 0.55 | 3.09% | 17.81 | 18.61 | 266871 | 48753.30 | 7.18% | 0.00 |
| 2025-07-25 | 18.06 | 17.81 | -0.20 | -1.11% | 17.80 | 18.31 | 206255 | 37167.98 | 5.55% | 1.00 |
| 2025-07-24 | 17.69 | 18.01 | 0.33 | 1.87% | 17.68 | 18.40 | 260958 | 47179.79 | 7.02% | 0.00 |
| 2025-07-23 | 17.77 | 17.68 | -0.42 | -2.32% | 17.66 | 18.17 | 254742 | 45447.93 | 6.85% | 0.00 |
| 2025-07-22 | 18.39 | 18.10 | -0.29 | -1.58% | 18.02 | 18.79 | 350303 | 64246.37 | 9.42% | 0.00 |
| 2025-07-21 | 18.32 | 18.39 | -0.61 | -3.21% | 17.89 | 18.49 | 486352 | 88602.35 | 13.08% | 0.00 |
| 2025-07-18 | 17.37 | 19.00 | 1.63 | 9.38% | 17.23 | 19.70 | 705336 | 130017.91 | 18.98% | 32.00 |
| 2025-07-17 | 17.18 | 17.37 | 0.06 | 0.35% | 17.02 | 17.37 | 225690 | 38946.89 | 6.07% | 17.00 |
| 2025-07-16 | 16.60 | 17.31 | 0.71 | 4.28% | 16.55 | 17.36 | 346545 | 59337.57 | 9.32% | 0.00 |
| 2025-07-15 | 16.90 | 16.60 | -0.34 | -2.01% | 16.39 | 16.95 | 158279 | 26220.09 | 4.26% | 0.00 |
| 2025-07-14 | 16.88 | 16.94 | 0.06 | 0.36% | 16.71 | 17.03 | 128589 | 21664.10 | 3.46% | 0.00 |
| 2025-07-11 | 16.89 | 16.88 | -0.01 | -0.06% | 16.71 | 17.14 | 194255 | 32878.79 | 5.23% | 0.00 |
| 2025-07-10 | 16.60 | 16.89 | 0.30 | 1.81% | 16.45 | 17.20 | 251707 | 42602.98 | 6.77% | 0.00 |
| 2025-07-09 | 16.55 | 16.59 | -0.06 | -0.36% | 16.38 | 16.80 | 127272 | 21127.66 | 3.42% | 0.00 |
| 2025-07-08 | 16.56 | 16.65 | 0.09 | 0.54% | 16.51 | 17.00 | 138419 | 23191.79 | 3.72% | 2.00 |
| 2025-07-07 | 16.71 | 16.56 | -0.18 | -1.08% | 16.50 | 16.90 | 110783 | 18427.37 | 2.98% | 7.00 |
| 2025-07-04 | 16.95 | 16.74 | -0.22 | -1.30% | 16.70 | 17.07 | 154766 | 26089.41 | 4.16% | 0.00 |
深证大盘股票行情在线 K线走势图
金城医药(300233)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
