药石科技(300725)股票行情
药石科技(300725)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 | 48.37 | 47.25 | -2.01 | -4.08% | 47.05 | 50.40 | 225749 | 109168.46 | 13.39% | 3.00 |
| 2025-07-31 | 48.98 | 49.26 | -0.04 | -0.08% | 48.50 | 51.47 | 274065 | 137057.64 | 16.25% | 0.00 |
| 2025-07-30 | 51.91 | 49.30 | -3.80 | -7.16% | 48.55 | 52.49 | 344098 | 172447.75 | 20.40% | 2.00 |
| 2025-07-29 | 45.53 | 53.10 | 8.39 | 18.77% | 44.48 | 53.54 | 376448 | 188087.25 | 22.32% | 6.00 |
| 2025-07-28 | 44.06 | 44.71 | 0.29 | 0.65% | 43.88 | 44.95 | 161585 | 71808.88 | 9.58% | 0.00 |
| 2025-07-25 | 42.30 | 44.42 | 2.24 | 5.31% | 41.50 | 45.51 | 244480 | 107405.96 | 14.50% | 2.00 |
| 2025-07-24 | 41.20 | 42.18 | 0.87 | 2.11% | 41.20 | 42.67 | 125109 | 52448.28 | 7.42% | 12.00 |
| 2025-07-23 | 41.01 | 41.31 | 0.01 | 0.02% | 40.90 | 42.98 | 155396 | 65467.16 | 9.21% | 0.00 |
| 2025-07-22 | 41.37 | 41.30 | -0.10 | -0.24% | 40.87 | 42.47 | 108481 | 44995.88 | 6.43% | 0.00 |
| 2025-07-21 | 41.02 | 41.40 | 0.04 | 0.10% | 40.34 | 42.23 | 109691 | 45158.48 | 6.50% | 0.00 |
| 2025-07-18 | 41.60 | 41.36 | -0.67 | -1.59% | 40.76 | 41.70 | 125288 | 51489.20 | 7.43% | 6.00 |
| 2025-07-17 | 40.57 | 42.03 | 1.81 | 4.50% | 40.02 | 42.94 | 211081 | 87738.71 | 12.52% | 5.00 |
| 2025-07-16 | 39.00 | 40.22 | 1.28 | 3.29% | 38.36 | 40.22 | 120501 | 47630.48 | 7.15% | 0.00 |
| 2025-07-15 | 38.75 | 38.94 | -0.07 | -0.18% | 38.21 | 39.19 | 75572 | 29234.49 | 4.48% | 0.00 |
| 2025-07-14 | 38.99 | 39.01 | -0.45 | -1.14% | 38.65 | 39.48 | 98843 | 38479.59 | 5.86% | 0.00 |
| 2025-07-11 | 38.42 | 39.46 | 0.03 | 0.08% | 38.15 | 40.44 | 169706 | 67178.45 | 10.06% | 1.00 |
| 2025-07-10 | 38.96 | 39.43 | 0.47 | 1.21% | 38.81 | 39.85 | 93267 | 36833.14 | 5.53% | 0.00 |
| 2025-07-09 | 38.92 | 38.96 | -0.06 | -0.15% | 38.60 | 40.38 | 137855 | 54287.00 | 8.17% | 1.00 |
| 2025-07-08 | 37.59 | 39.02 | 1.41 | 3.75% | 37.40 | 39.39 | 137061 | 53276.08 | 8.13% | 0.00 |
| 2025-07-07 | 38.00 | 37.61 | -0.43 | -1.13% | 37.27 | 38.15 | 59238 | 22290.79 | 3.51% | 0.00 |
| 2025-07-04 | 38.00 | 38.04 | -0.02 | -0.05% | 37.45 | 38.60 | 88219 | 33484.34 | 5.23% | 0.00 |
| 2025-07-03 | 37.45 | 38.06 | 0.62 | 1.66% | 37.15 | 38.80 | 93270 | 35590.11 | 5.53% | 0.00 |
| 2025-07-02 | 38.00 | 37.44 | -0.77 | -2.02% | 37.22 | 38.40 | 71256 | 26798.51 | 4.23% | 0.00 |
| 2025-07-01 | 38.32 | 38.21 | -0.49 | -1.27% | 37.80 | 38.66 | 88588 | 33798.83 | 5.26% | 0.00 |
| 2025-06-30 | 36.49 | 38.70 | 2.01 | 5.48% | 36.24 | 38.76 | 149398 | 56038.13 | 8.87% | 1.00 |
| 2025-06-27 | 34.59 | 36.69 | 2.07 | 5.98% | 34.53 | 37.95 | 146275 | 53559.93 | 8.69% | 0.00 |
| 2025-06-26 | 34.98 | 34.62 | -0.39 | -1.11% | 34.28 | 34.98 | 45149 | 15628.92 | 2.68% | 0.00 |
| 2025-06-25 | 34.91 | 35.01 | 0.11 | 0.32% | 34.40 | 35.10 | 47014 | 16354.28 | 2.79% | 0.00 |
| 2025-06-24 | 34.45 | 34.90 | 0.66 | 1.93% | 34.44 | 35.02 | 48353 | 16820.94 | 2.87% | 0.00 |
| 2025-06-23 | 33.39 | 34.24 | 0.55 | 1.63% | 33.21 | 34.33 | 38442 | 13029.79 | 2.28% | 0.00 |
| 2025-06-20 | 33.81 | 33.69 | -0.15 | -0.44% | 33.60 | 34.24 | 32418 | 10973.18 | 1.93% | 0.00 |
| 2025-06-19 | 34.75 | 33.84 | -0.91 | -2.62% | 33.72 | 34.89 | 47831 | 16338.46 | 2.84% | 0.00 |
| 2025-06-18 | 34.97 | 34.75 | -0.59 | -1.67% | 34.29 | 35.18 | 59550 | 20655.15 | 3.54% | 0.00 |
| 2025-06-17 | 36.31 | 35.34 | -0.53 | -1.48% | 35.20 | 36.68 | 87207 | 31376.73 | 5.18% | 0.00 |
| 2025-06-16 | 34.82 | 35.87 | 0.76 | 2.16% | 34.81 | 36.13 | 70987 | 25320.41 | 4.22% | 0.00 |
| 2025-06-13 | 36.48 | 35.11 | -1.37 | -3.76% | 34.98 | 36.75 | 87787 | 31235.62 | 5.21% | 0.00 |
| 2025-06-12 | 35.83 | 36.48 | 0.55 | 1.53% | 35.80 | 36.54 | 71257 | 25824.42 | 4.23% | 6.00 |
| 2025-06-11 | 36.20 | 35.93 | -0.40 | -1.10% | 35.80 | 36.46 | 74410 | 26776.18 | 4.42% | 0.00 |
| 2025-06-10 | 36.25 | 36.33 | 0.04 | 0.11% | 35.81 | 37.05 | 128736 | 46939.86 | 7.64% | 0.00 |
| 2025-06-09 | 35.26 | 36.29 | 1.14 | 3.24% | 35.24 | 37.22 | 132858 | 48496.83 | 7.89% | 0.00 |
| 2025-06-06 | 35.49 | 35.15 | -0.23 | -0.65% | 34.68 | 35.70 | 65964 | 23094.66 | 3.92% | 0.00 |
| 2025-06-05 | 36.00 | 35.38 | -0.55 | -1.53% | 34.95 | 36.20 | 79032 | 27867.40 | 4.69% | 0.00 |
| 2025-06-04 | 35.75 | 35.93 | 0.50 | 1.41% | 35.40 | 36.37 | 116038 | 41553.24 | 6.89% | 5.00 |
| 2025-06-03 | 33.50 | 35.43 | 1.61 | 4.76% | 33.48 | 35.60 | 128727 | 45018.44 | 7.64% | 0.00 |
| 2025-05-30 | 33.99 | 33.82 | -0.24 | -0.70% | 33.66 | 34.46 | 99974 | 33955.66 | 5.94% | 0.00 |
| 2025-05-29 | 31.68 | 34.34 | 2.56 | 8.06% | 31.63 | 34.49 | 147977 | 49671.90 | 8.79% | 32.00 |
| 2025-05-28 | 32.42 | 31.78 | -0.84 | -2.58% | 31.53 | 32.59 | 57229 | 18242.89 | 3.40% | 0.00 |
| 2025-05-27 | 32.36 | 32.62 | 0.22 | 0.68% | 31.98 | 32.95 | 64620 | 21027.93 | 3.84% | 0.00 |
| 2025-05-26 | 33.58 | 32.40 | -1.14 | -3.40% | 32.12 | 33.63 | 93030 | 30295.37 | 5.52% | 0.00 |
| 2025-05-23 | 32.91 | 33.54 | 0.89 | 2.73% | 32.68 | 34.46 | 126461 | 42603.21 | 7.51% | 0.00 |
| 2025-05-22 | 32.90 | 32.65 | -0.57 | -1.72% | 32.56 | 33.40 | 54666 | 17963.90 | 3.25% | 0.00 |
| 2025-05-21 | 32.84 | 33.22 | 0.36 | 1.10% | 32.39 | 33.60 | 77573 | 25766.40 | 4.61% | 0.00 |
| 2025-05-20 | 31.59 | 32.86 | 1.26 | 3.99% | 31.53 | 33.32 | 95892 | 31408.69 | 5.69% | 0.00 |
| 2025-05-19 | 31.83 | 31.60 | -0.34 | -1.06% | 31.11 | 32.03 | 43621 | 13737.82 | 2.59% | 0.00 |
| 2025-05-16 | 31.90 | 31.94 | -0.12 | -0.37% | 31.72 | 32.26 | 31767 | 10154.83 | 1.89% | 0.00 |
| 2025-05-15 | 32.38 | 32.06 | -0.23 | -0.71% | 31.89 | 32.49 | 34208 | 10998.00 | 2.03% | 0.00 |
| 2025-05-14 | 32.55 | 32.29 | -0.26 | -0.80% | 31.94 | 32.55 | 37714 | 12139.59 | 2.24% | 3.00 |
| 2025-05-13 | 32.87 | 32.55 | 0.12 | 0.37% | 32.36 | 32.94 | 45350 | 14809.31 | 2.69% | 0.00 |
| 2025-05-12 | 32.18 | 32.43 | 0.66 | 2.08% | 31.81 | 32.50 | 42183 | 13593.43 | 2.50% | 0.00 |
| 2025-05-09 | 32.41 | 31.77 | -0.64 | -1.97% | 31.77 | 32.58 | 35401 | 11319.34 | 2.10% | 0.00 |
| 2025-05-08 | 31.84 | 32.41 | 0.31 | 0.97% | 31.76 | 32.69 | 48500 | 15732.98 | 2.88% | 0.00 |
| 2025-05-07 | 32.77 | 32.10 | -0.44 | -1.35% | 31.77 | 33.20 | 61191 | 19771.94 | 3.63% | 0.00 |
| 2025-05-06 | 32.23 | 32.54 | 0.38 | 1.18% | 31.94 | 32.54 | 62758 | 20262.95 | 3.73% | 0.00 |
| 2025-04-30 | 31.94 | 32.16 | 0.16 | 0.50% | 31.85 | 32.70 | 43414 | 14042.93 | 2.58% | 0.00 |
| 2025-04-29 | 31.69 | 32.00 | 0.22 | 0.69% | 31.66 | 32.47 | 54240 | 17448.45 | 3.22% | 0.00 |
| 2025-04-28 | 31.26 | 31.78 | -0.07 | -0.22% | 30.94 | 31.93 | 54833 | 17187.20 | 3.26% | 0.00 |
| 2025-04-25 | 32.49 | 31.85 | 0.35 | 1.11% | 31.50 | 32.77 | 88281 | 28274.60 | 5.24% | 0.00 |
| 2025-04-24 | 31.37 | 31.50 | 0.12 | 0.38% | 31.15 | 32.13 | 69730 | 22078.11 | 4.14% | 0.00 |
| 2025-04-23 | 31.00 | 31.38 | 0.38 | 1.23% | 30.95 | 31.79 | 55351 | 17338.12 | 3.29% | 0.00 |
| 2025-04-22 | 30.47 | 31.00 | 0.42 | 1.37% | 30.37 | 31.28 | 44430 | 13708.15 | 2.64% | 0.00 |
| 2025-04-21 | 29.91 | 30.58 | 0.53 | 1.76% | 29.61 | 30.60 | 29207 | 8851.33 | 1.73% | 0.00 |
| 2025-04-18 | 29.95 | 30.05 | 0.10 | 0.33% | 29.81 | 30.74 | 29626 | 8941.46 | 1.76% | 0.00 |
| 2025-04-17 | 29.90 | 29.95 | -0.23 | -0.76% | 29.90 | 30.46 | 28744 | 8684.22 | 1.71% | 0.00 |
| 2025-04-16 | 30.76 | 30.18 | -0.80 | -2.58% | 29.58 | 30.86 | 44790 | 13524.18 | 2.66% | 0.00 |
| 2025-04-15 | 30.99 | 30.98 | -0.29 | -0.93% | 30.80 | 31.49 | 37602 | 11659.43 | 2.23% | 0.00 |
| 2025-04-14 | 31.59 | 31.27 | 0.22 | 0.71% | 31.13 | 31.79 | 51921 | 16315.70 | 3.08% | 0.00 |
| 2025-04-11 | 29.95 | 31.05 | 0.50 | 1.64% | 29.95 | 31.43 | 71352 | 22075.83 | 4.24% | 0.00 |
| 2025-04-10 | 30.72 | 30.55 | 0.51 | 1.70% | 30.45 | 31.51 | 70747 | 21912.92 | 4.20% | 5.00 |
| 2025-04-09 | 29.01 | 30.04 | 0.21 | 0.70% | 27.07 | 30.28 | 88607 | 25674.63 | 5.26% | 0.00 |
| 2025-04-08 | 29.55 | 29.83 | 0.94 | 3.25% | 28.95 | 31.34 | 100868 | 30308.61 | 5.99% | 0.00 |
深证大盘股票行情在线 K线走势图
