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 |
|---|
| 2025-08-01 | 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 |
| 2025-07-03 | 16.86 | 16.96 | 0.09 | 0.53% | 16.75 | 17.09 | 147306 | 24965.81 | 3.96% | 2.00 |
| 2025-07-02 | 17.16 | 16.87 | -0.41 | -2.37% | 16.73 | 17.37 | 214792 | 36435.07 | 5.78% | 48.00 |
| 2025-07-01 | 17.04 | 17.28 | 0.26 | 1.53% | 16.82 | 17.33 | 328147 | 56108.72 | 8.83% | 0.00 |
| 2025-06-30 | 16.94 | 17.02 | 0.00 | 0.00% | 16.80 | 17.25 | 340391 | 57879.60 | 9.16% | 2.00 |
| 2025-06-27 | 15.62 | 17.02 | 1.62 | 10.52% | 15.50 | 18.40 | 648413 | 110199.10 | 17.44% | 0.00 |
| 2025-06-26 | 15.66 | 15.40 | -0.31 | -1.97% | 15.40 | 15.73 | 112954 | 17560.04 | 3.04% | 0.00 |
| 2025-06-25 | 15.80 | 15.71 | -0.17 | -1.07% | 15.53 | 15.86 | 143502 | 22475.43 | 3.86% | 0.00 |
| 2025-06-24 | 15.62 | 15.88 | 0.21 | 1.34% | 15.60 | 15.89 | 125787 | 19816.30 | 3.38% | 15.00 |
| 2025-06-23 | 15.14 | 15.67 | 0.40 | 2.62% | 15.04 | 15.95 | 189662 | 29403.16 | 5.10% | 0.00 |
| 2025-06-20 | 15.17 | 15.27 | 0.10 | 0.66% | 15.04 | 15.34 | 103535 | 15752.06 | 2.79% | 0.00 |
| 2025-06-19 | 15.66 | 15.17 | -0.51 | -3.25% | 15.15 | 15.81 | 127363 | 19585.83 | 3.43% | 0.00 |
| 2025-06-18 | 15.75 | 15.68 | -0.19 | -1.20% | 15.44 | 15.87 | 146442 | 22915.12 | 3.94% | 0.00 |
| 2025-06-17 | 16.20 | 15.87 | -0.16 | -1.00% | 15.83 | 16.46 | 178052 | 28671.18 | 4.79% | 0.00 |
| 2025-06-16 | 15.90 | 16.03 | 0.02 | 0.12% | 15.82 | 16.35 | 117420 | 18904.59 | 3.16% | 0.00 |
| 2025-06-13 | 16.70 | 16.01 | -0.84 | -4.99% | 15.90 | 16.84 | 228016 | 37041.47 | 6.13% | 0.00 |
| 2025-06-12 | 16.88 | 16.85 | -0.07 | -0.41% | 16.71 | 17.17 | 204968 | 34533.72 | 5.51% | 0.00 |
| 2025-06-11 | 16.45 | 16.92 | 0.38 | 2.30% | 16.42 | 17.38 | 358794 | 60827.24 | 9.65% | 0.00 |
| 2025-06-10 | 16.78 | 16.54 | -0.29 | -1.72% | 16.30 | 16.95 | 218070 | 36318.98 | 5.87% | 0.00 |
| 2025-06-09 | 16.65 | 16.83 | 0.19 | 1.14% | 16.51 | 17.15 | 247404 | 41910.42 | 6.66% | 0.00 |
| 2025-06-06 | 16.66 | 16.64 | -0.17 | -1.01% | 16.52 | 16.84 | 171200 | 28464.36 | 4.61% | 0.00 |
| 2025-06-05 | 17.16 | 16.81 | -0.35 | -2.04% | 16.51 | 17.17 | 274928 | 46221.17 | 7.40% | 0.00 |
| 2025-06-04 | 16.41 | 17.16 | 0.59 | 3.56% | 16.20 | 17.47 | 388539 | 65194.00 | 10.45% | 1.00 |
| 2025-06-03 | 15.30 | 16.57 | 1.09 | 7.04% | 15.21 | 16.79 | 380944 | 62403.37 | 10.25% | 23.00 |
| 2025-05-30 | 15.87 | 15.48 | -0.38 | -2.40% | 15.46 | 16.14 | 188970 | 29821.72 | 5.08% | 7.00 |
| 2025-05-29 | 15.40 | 15.86 | 0.40 | 2.59% | 15.32 | 16.03 | 166638 | 26377.23 | 4.48% | 0.00 |
| 2025-05-28 | 15.70 | 15.46 | -0.26 | -1.65% | 15.44 | 15.85 | 108565 | 16913.63 | 2.92% | 8.00 |
| 2025-05-27 | 15.27 | 15.72 | 0.40 | 2.61% | 15.22 | 15.89 | 166548 | 25841.02 | 4.48% | 2.00 |
| 2025-05-26 | 15.50 | 15.32 | -0.24 | -1.54% | 15.12 | 15.66 | 154126 | 23564.72 | 4.15% | 70.00 |
| 2025-05-23 | 15.75 | 15.56 | -0.21 | -1.33% | 15.52 | 16.13 | 189424 | 30059.72 | 5.10% | 0.00 |
| 2025-05-22 | 16.02 | 15.77 | -0.62 | -3.78% | 15.76 | 16.20 | 212369 | 33828.22 | 5.71% | 0.00 |
| 2025-05-21 | 16.40 | 16.39 | -0.20 | -1.21% | 16.27 | 16.95 | 276157 | 45822.53 | 7.43% | 6.00 |
| 2025-05-20 | 15.82 | 16.59 | 0.70 | 4.41% | 15.80 | 16.70 | 332480 | 54482.85 | 8.94% | 5.00 |
| 2025-05-19 | 16.50 | 15.89 | -0.75 | -4.51% | 15.59 | 16.50 | 335819 | 53387.57 | 9.03% | 0.00 |
| 2025-05-16 | 17.18 | 16.64 | -0.60 | -3.48% | 16.28 | 17.18 | 422354 | 70026.48 | 11.36% | 32.00 |
| 2025-05-15 | 16.78 | 17.24 | 0.35 | 2.07% | 16.45 | 17.51 | 443617 | 75844.05 | 11.93% | 23.00 |
| 2025-05-14 | 17.01 | 16.89 | 0.02 | 0.12% | 16.64 | 17.18 | 224756 | 37861.19 | 6.05% | 8.00 |
| 2025-05-13 | 16.95 | 17.02 | 0.24 | 1.43% | 16.75 | 17.78 | 290809 | 49835.54 | 7.82% | 5.00 |
| 2025-05-12 | 17.11 | 16.78 | -0.25 | -1.47% | 16.58 | 17.28 | 239245 | 40343.96 | 6.44% | 0.00 |
| 2025-05-09 | 17.37 | 17.03 | -0.23 | -1.33% | 16.74 | 17.44 | 227628 | 38746.09 | 6.12% | 0.00 |
| 2025-05-08 | 17.52 | 17.26 | 0.14 | 0.82% | 16.92 | 17.55 | 266194 | 45999.10 | 7.16% | 0.00 |
| 2025-05-07 | 17.40 | 17.12 | -0.05 | -0.29% | 16.79 | 17.79 | 283874 | 48771.94 | 7.64% | 0.00 |
| 2025-05-06 | 15.80 | 17.17 | 1.47 | 9.36% | 15.80 | 17.39 | 476702 | 80433.75 | 12.82% | 0.00 |
| 2025-04-30 | 15.30 | 15.70 | 0.40 | 2.61% | 15.07 | 16.14 | 308413 | 48063.28 | 8.30% | 62.00 |
| 2025-04-29 | 15.11 | 15.30 | -0.33 | -2.11% | 14.74 | 15.50 | 257164 | 39091.92 | 6.92% | 10.00 |
| 2025-04-28 | 15.90 | 15.63 | -0.69 | -4.23% | 15.42 | 16.20 | 366068 | 57364.95 | 9.85% | 10.00 |
| 2025-04-25 | 17.44 | 16.32 | -0.56 | -3.32% | 16.32 | 17.70 | 502166 | 85743.98 | 13.51% | 0.00 |
| 2025-04-24 | 16.60 | 16.88 | 0.28 | 1.69% | 16.58 | 17.37 | 497024 | 84272.30 | 13.37% | 8.00 |
| 2025-04-23 | 16.27 | 16.60 | 0.45 | 2.79% | 16.23 | 17.34 | 604633 | 101979.80 | 16.27% | 0.00 |
| 2025-04-22 | 16.05 | 16.15 | -0.07 | -0.43% | 15.98 | 16.39 | 243590 | 39306.63 | 6.55% | 30.00 |
| 2025-04-21 | 16.21 | 16.22 | -0.04 | -0.25% | 15.83 | 16.27 | 324961 | 52210.13 | 8.74% | 104.00 |
| 2025-04-18 | 16.06 | 16.26 | 0.09 | 0.56% | 15.88 | 16.28 | 229018 | 36868.31 | 6.16% | 52.00 |
| 2025-04-17 | 15.90 | 16.17 | -0.08 | -0.49% | 15.88 | 16.20 | 229641 | 36895.16 | 6.18% | 285.00 |
| 2025-04-16 | 16.50 | 16.25 | -0.52 | -3.10% | 15.95 | 16.50 | 338854 | 54713.62 | 9.12% | 274.00 |
| 2025-04-15 | 16.43 | 16.77 | 0.32 | 1.95% | 15.87 | 16.78 | 380807 | 62377.72 | 10.24% | 248.00 |
| 2025-04-14 | 16.58 | 16.45 | -0.07 | -0.42% | 16.21 | 16.62 | 400906 | 65782.11 | 10.79% | 166.00 |
| 2025-04-11 | 16.03 | 16.52 | 0.31 | 1.91% | 15.90 | 16.64 | 352496 | 57449.23 | 9.48% | 26.00 |
| 2025-04-10 | 16.53 | 16.21 | 0.59 | 3.78% | 16.15 | 17.40 | 555195 | 92646.66 | 14.94% | 100.00 |
| 2025-04-09 | 15.40 | 15.62 | -0.37 | -2.31% | 14.11 | 15.87 | 566146 | 86213.22 | 15.23% | 9.00 |
| 2025-04-08 | 16.22 | 15.99 | -0.76 | -4.54% | 15.40 | 16.66 | 633849 | 101428.92 | 17.05% | 50.00 |
深证大盘股票行情在线 K线走势图
