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 |
|---|
| 2025-04-30 | 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 |
| 2025-04-07 | 33.11 | 28.89 | -7.15 | -19.84% | 28.83 | 34.50 | 131596 | 40739.39 | 7.81% | 0.00 |
| 2025-04-03 | 36.62 | 36.04 | -1.04 | -2.80% | 35.90 | 37.74 | 69150 | 25354.62 | 4.11% | 0.00 |
| 2025-04-02 | 36.39 | 37.08 | 0.40 | 1.09% | 36.23 | 37.20 | 62672 | 23083.31 | 3.72% | 0.00 |
| 2025-04-01 | 35.49 | 36.68 | 1.35 | 3.82% | 35.49 | 37.65 | 97888 | 36093.44 | 5.81% | 2.00 |
| 2025-03-31 | 35.30 | 35.33 | -0.49 | -1.37% | 34.75 | 35.89 | 51468 | 18121.17 | 3.06% | 0.00 |
| 2025-03-28 | 35.93 | 35.82 | -0.15 | -0.42% | 35.67 | 37.11 | 72965 | 26604.20 | 4.33% | 0.00 |
| 2025-03-27 | 35.24 | 35.97 | 0.73 | 2.07% | 34.62 | 36.19 | 53859 | 19202.01 | 3.20% | 0.00 |
| 2025-03-26 | 35.25 | 35.24 | -0.07 | -0.20% | 35.16 | 35.60 | 25376 | 8968.01 | 1.51% | 0.00 |
| 2025-03-25 | 35.50 | 35.31 | -0.20 | -0.56% | 34.85 | 35.80 | 36688 | 12958.63 | 2.18% | 0.00 |
| 2025-03-24 | 36.10 | 35.51 | -0.74 | -2.04% | 34.93 | 36.35 | 45413 | 16159.08 | 2.70% | 4.00 |
| 2025-03-21 | 37.19 | 36.25 | -1.04 | -2.79% | 36.12 | 37.49 | 46577 | 17046.27 | 2.77% | 0.00 |
| 2025-03-20 | 37.83 | 37.29 | -0.50 | -1.32% | 37.22 | 37.83 | 34568 | 12947.38 | 2.05% | 2.00 |
| 2025-03-19 | 37.97 | 37.79 | -0.36 | -0.94% | 37.53 | 38.20 | 42569 | 16103.01 | 2.53% | 3.00 |
| 2025-03-18 | 38.14 | 38.15 | 0.49 | 1.30% | 37.89 | 39.18 | 77597 | 29887.73 | 4.61% | 0.00 |
| 2025-03-17 | 38.05 | 37.66 | -0.37 | -0.97% | 37.39 | 38.16 | 36976 | 13933.85 | 2.20% | 0.00 |
| 2025-03-14 | 37.30 | 38.03 | 0.72 | 1.93% | 36.91 | 38.08 | 51241 | 19311.09 | 3.04% | 0.00 |
| 2025-03-13 | 38.50 | 37.31 | -1.33 | -3.44% | 36.85 | 38.88 | 70081 | 26270.04 | 4.16% | 0.00 |
| 2025-03-12 | 38.90 | 38.64 | -0.19 | -0.49% | 38.42 | 39.33 | 54241 | 21033.70 | 3.22% | 0.00 |
| 2025-03-11 | 38.51 | 38.83 | -0.74 | -1.87% | 38.30 | 39.21 | 70733 | 27384.69 | 4.20% | 0.00 |
| 2025-03-10 | 40.52 | 39.57 | 0.33 | 0.84% | 39.06 | 41.23 | 104240 | 41659.57 | 6.19% | 0.00 |
| 2025-03-07 | 39.77 | 39.24 | -0.72 | -1.80% | 38.88 | 40.29 | 70534 | 27916.40 | 4.19% | 0.00 |
| 2025-03-06 | 39.72 | 39.96 | 0.64 | 1.63% | 39.41 | 40.57 | 72624 | 29089.44 | 4.31% | 2.00 |
| 2025-03-05 | 40.02 | 39.32 | -0.46 | -1.16% | 38.69 | 40.17 | 49728 | 19512.22 | 2.95% | 0.00 |
| 2025-03-04 | 38.79 | 39.78 | 0.61 | 1.56% | 38.60 | 40.26 | 64109 | 25406.29 | 3.81% | 0.00 |
| 2025-03-03 | 38.57 | 39.17 | 0.86 | 2.24% | 38.22 | 40.20 | 79812 | 31478.76 | 4.74% | 0.00 |
| 2025-02-28 | 40.63 | 38.31 | -2.60 | -6.36% | 38.20 | 41.11 | 107242 | 42088.63 | 6.37% | 0.00 |
| 2025-02-27 | 40.91 | 40.91 | -0.21 | -0.51% | 40.20 | 41.51 | 89698 | 36682.39 | 5.33% | 0.00 |
| 2025-02-26 | 40.80 | 41.12 | 0.20 | 0.49% | 40.36 | 41.23 | 84227 | 34394.53 | 5.00% | 0.00 |
| 2025-02-25 | 40.48 | 40.92 | -0.28 | -0.68% | 40.27 | 41.57 | 86981 | 35690.21 | 5.17% | 0.00 |
| 2025-02-24 | 41.90 | 41.20 | -0.92 | -2.18% | 40.57 | 42.11 | 122689 | 50574.04 | 7.29% | 0.00 |
| 2025-02-21 | 41.48 | 42.12 | 0.56 | 1.35% | 41.26 | 42.50 | 141206 | 59318.42 | 8.39% | 0.00 |
| 2025-02-20 | 40.70 | 41.56 | 0.80 | 1.96% | 40.70 | 42.92 | 148139 | 62129.77 | 8.80% | 3.00 |
| 2025-02-19 | 39.58 | 40.76 | 0.68 | 1.70% | 39.38 | 41.95 | 143162 | 58236.38 | 8.50% | 0.00 |
| 2025-02-18 | 41.86 | 40.08 | -2.54 | -5.96% | 39.85 | 42.23 | 191122 | 78132.60 | 11.35% | 0.00 |
| 2025-02-17 | 43.11 | 42.62 | 0.65 | 1.55% | 41.60 | 45.80 | 339372 | 147546.58 | 20.15% | 0.00 |
| 2025-02-14 | 38.00 | 41.97 | 4.68 | 12.55% | 37.42 | 43.00 | 324343 | 132581.42 | 19.26% | 0.00 |
| 2025-02-13 | 37.79 | 37.29 | -0.94 | -2.46% | 37.12 | 38.13 | 92613 | 34759.62 | 5.50% | 0.00 |
| 2025-02-12 | 37.56 | 38.23 | 0.15 | 0.39% | 37.40 | 38.86 | 114628 | 43595.96 | 6.81% | 0.00 |
| 2025-02-11 | 38.40 | 38.08 | -0.54 | -1.40% | 37.32 | 39.22 | 160725 | 61497.21 | 9.54% | 1.00 |
| 2025-02-10 | 37.49 | 38.62 | 1.13 | 3.01% | 36.99 | 39.10 | 215399 | 82091.73 | 12.79% | 5.00 |
| 2025-02-07 | 33.22 | 37.49 | 4.56 | 13.85% | 33.22 | 37.77 | 216798 | 78798.42 | 12.87% | 8.00 |
| 2025-02-06 | 31.85 | 32.93 | 0.99 | 3.10% | 31.60 | 33.00 | 40231 | 13073.52 | 2.39% | 0.00 |
| 2025-02-05 | 31.50 | 31.94 | 0.70 | 2.24% | 31.35 | 32.12 | 31596 | 10062.45 | 1.88% | 0.00 |
| 2025-01-27 | 31.48 | 31.24 | -0.22 | -0.70% | 31.20 | 32.08 | 24644 | 7787.58 | 1.46% | 0.00 |
| 2025-01-24 | 30.50 | 31.46 | 0.71 | 2.31% | 30.42 | 31.65 | 38861 | 12122.46 | 2.31% | 0.00 |
| 2025-01-23 | 30.59 | 30.75 | 0.46 | 1.52% | 30.50 | 31.19 | 37016 | 11430.46 | 2.20% | 0.00 |
| 2025-01-22 | 30.43 | 30.29 | -0.44 | -1.43% | 30.09 | 30.65 | 23246 | 7047.66 | 1.38% | 0.00 |
| 2025-01-21 | 31.23 | 30.73 | -0.34 | -1.09% | 30.43 | 31.34 | 21441 | 6585.74 | 1.27% | 0.00 |
| 2025-01-20 | 31.09 | 31.07 | 0.42 | 1.37% | 30.93 | 31.47 | 32252 | 10046.19 | 1.92% | 0.00 |
| 2025-01-17 | 30.18 | 30.65 | 0.38 | 1.26% | 29.90 | 30.94 | 27305 | 8299.56 | 1.62% | 0.00 |
| 2025-01-16 | 30.60 | 30.27 | -0.23 | -0.75% | 30.08 | 31.18 | 29431 | 9010.35 | 1.75% | 0.00 |
| 2025-01-15 | 30.70 | 30.50 | -0.24 | -0.78% | 30.30 | 30.80 | 24721 | 7529.35 | 1.47% | 0.00 |
| 2025-01-14 | 29.53 | 30.74 | 1.34 | 4.56% | 29.46 | 30.85 | 40292 | 12202.36 | 2.39% | 2.00 |
| 2025-01-13 | 28.76 | 29.40 | 0.29 | 1.00% | 28.60 | 29.56 | 25002 | 7305.74 | 1.48% | 0.00 |
| 2025-01-10 | 30.19 | 29.11 | -1.04 | -3.45% | 29.11 | 30.55 | 37697 | 11208.98 | 2.24% | 0.00 |
| 2025-01-09 | 30.49 | 30.15 | -0.43 | -1.41% | 30.07 | 30.99 | 28844 | 8803.46 | 1.71% | 0.00 |
| 2025-01-08 | 31.27 | 30.58 | -0.72 | -2.30% | 29.76 | 31.37 | 42132 | 12858.23 | 2.50% | 0.00 |
| 2025-01-07 | 31.21 | 31.30 | 0.09 | 0.29% | 30.52 | 31.35 | 28172 | 8724.17 | 1.67% | 0.00 |
| 2025-01-06 | 31.22 | 31.21 | 0.00 | 0.00% | 31.07 | 31.90 | 33277 | 10467.37 | 1.98% | 0.00 |
| 2025-01-03 | 32.50 | 31.21 | -1.27 | -3.91% | 31.04 | 32.85 | 44944 | 14300.16 | 2.67% | 1.00 |
| 2025-01-02 | 33.59 | 32.48 | -1.12 | -3.33% | 32.12 | 33.94 | 41089 | 13627.60 | 2.44% | 0.00 |
| 2024-12-31 | 34.89 | 33.60 | -1.20 | -3.45% | 33.59 | 34.95 | 35924 | 12257.86 | 2.13% | 0.00 |
| 2024-12-30 | 34.62 | 34.80 | -0.10 | -0.29% | 34.40 | 35.19 | 29895 | 10399.99 | 1.78% | 0.00 |
深证大盘股票行情在线 K线走势图
