维康药业(300878)股票行情 维康药业股票行情 300878股票行情_爱股网
维康药业(300878)股票行情
维康药业(300878)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 |
|---|
| 2025-10-29 | 23.44 | 23.47 | 0.03 | 0.13% | 23.01 | 23.88 | 22675 | 5308.38 | 1.57% | 0.00 |
| 2025-10-28 | 23.86 | 23.44 | -0.46 | -1.92% | 23.40 | 24.00 | 27777 | 6568.85 | 1.93% | 0.00 |
| 2025-10-27 | 23.32 | 23.90 | 0.80 | 3.46% | 22.98 | 24.06 | 47355 | 11181.88 | 3.29% | 0.00 |
| 2025-10-24 | 22.88 | 23.10 | 0.12 | 0.52% | 22.80 | 23.73 | 29496 | 6861.36 | 2.05% | 0.00 |
| 2025-10-23 | 23.28 | 22.98 | -0.49 | -2.09% | 22.43 | 23.60 | 37067 | 8486.23 | 2.57% | 0.00 |
| 2025-10-22 | 23.80 | 23.47 | -0.41 | -1.72% | 23.22 | 24.29 | 41781 | 9857.03 | 2.90% | 9.00 |
| 2025-10-21 | 22.84 | 23.88 | 1.00 | 4.37% | 22.21 | 24.35 | 65475 | 15269.16 | 4.54% | 0.00 |
| 2025-10-20 | 23.34 | 22.88 | -0.51 | -2.18% | 22.70 | 23.65 | 49373 | 11380.75 | 3.43% | 0.00 |
| 2025-10-17 | 22.44 | 23.39 | 0.80 | 3.54% | 22.33 | 24.49 | 84096 | 19886.63 | 5.83% | 0.00 |
| 2025-10-16 | 21.78 | 22.59 | 0.70 | 3.20% | 21.71 | 23.74 | 48461 | 11095.02 | 3.36% | 0.00 |
| 2025-10-15 | 21.50 | 21.89 | 0.39 | 1.81% | 21.30 | 22.12 | 23048 | 5034.07 | 1.60% | 0.00 |
| 2025-10-14 | 22.14 | 21.50 | -0.52 | -2.36% | 21.36 | 22.50 | 24073 | 5279.43 | 1.67% | 0.00 |
| 2025-10-13 | 21.10 | 22.02 | -0.28 | -1.26% | 21.10 | 22.41 | 27979 | 6122.63 | 1.94% | 0.00 |
| 2025-10-10 | 22.28 | 22.30 | 0.02 | 0.09% | 21.90 | 23.03 | 33352 | 7534.45 | 2.31% | 0.00 |
| 2025-10-09 | 22.59 | 22.28 | -0.38 | -1.68% | 21.97 | 22.84 | 41716 | 9272.56 | 2.89% | 0.00 |
| 2025-09-30 | 23.10 | 22.66 | -0.42 | -1.82% | 22.66 | 23.20 | 38907 | 8924.52 | 2.70% | 0.00 |
| 2025-09-29 | 23.51 | 23.08 | -0.58 | -2.45% | 22.82 | 23.88 | 50243 | 11667.23 | 3.49% | 0.00 |
| 2025-09-26 | 24.74 | 23.66 | -1.59 | -6.30% | 23.60 | 25.59 | 80991 | 19610.83 | 5.62% | 0.00 |
| 2025-09-25 | 22.53 | 25.25 | 2.26 | 9.83% | 22.24 | 26.29 | 135626 | 32859.31 | 9.41% | 0.00 |
| 2025-09-24 | 24.30 | 22.99 | -0.95 | -3.97% | 22.60 | 25.49 | 94460 | 22300.17 | 6.55% | 0.00 |
| 2025-09-23 | 23.17 | 23.94 | 0.91 | 3.95% | 22.13 | 23.95 | 56243 | 12949.63 | 3.90% | 4.00 |
| 2025-09-22 | 23.89 | 23.03 | -0.77 | -3.24% | 22.88 | 24.30 | 51335 | 11995.21 | 3.56% | 0.00 |
| 2025-09-19 | 22.65 | 23.80 | 1.36 | 6.06% | 21.85 | 25.25 | 99271 | 23484.70 | 6.89% | 0.00 |
| 2025-09-18 | 23.16 | 22.44 | -0.90 | -3.86% | 22.21 | 23.87 | 46746 | 10744.00 | 3.24% | 0.00 |
| 2025-09-17 | 23.85 | 23.34 | -0.46 | -1.93% | 23.25 | 24.40 | 45788 | 10810.35 | 3.18% | 0.00 |
| 2025-09-16 | 21.97 | 23.80 | 1.81 | 8.23% | 21.80 | 24.18 | 86593 | 20128.70 | 6.01% | 0.00 |
| 2025-09-15 | 21.38 | 21.99 | 0.61 | 2.85% | 21.30 | 22.22 | 38629 | 8398.13 | 2.68% | 0.00 |
| 2025-09-12 | 21.98 | 21.38 | -0.23 | -1.06% | 21.16 | 21.98 | 31262 | 6691.82 | 2.17% | 0.00 |
| 2025-09-11 | 21.52 | 21.61 | 0.08 | 0.37% | 20.50 | 21.71 | 36965 | 7841.87 | 2.56% | 0.00 |
| 2025-09-10 | 20.45 | 21.53 | 1.04 | 5.08% | 20.44 | 21.96 | 53098 | 11289.42 | 3.68% | 1.00 |
| 2025-09-09 | 21.57 | 20.49 | -1.09 | -5.05% | 20.44 | 21.75 | 41700 | 8739.62 | 2.89% | 0.00 |
| 2025-09-08 | 21.48 | 21.58 | 0.12 | 0.56% | 21.20 | 22.02 | 30880 | 6667.57 | 2.14% | 0.00 |
| 2025-09-05 | 21.41 | 21.46 | 0.04 | 0.19% | 20.96 | 21.68 | 38725 | 8274.44 | 2.69% | 0.00 |
| 2025-09-04 | 22.75 | 21.42 | -1.57 | -6.83% | 21.02 | 22.78 | 54267 | 11832.66 | 3.77% | 0.00 |
| 2025-09-03 | 22.55 | 22.99 | 0.25 | 1.10% | 21.95 | 23.49 | 78787 | 17837.63 | 5.47% | 0.00 |
| 2025-09-02 | 21.06 | 22.74 | 1.73 | 8.23% | 20.84 | 23.20 | 112235 | 24999.07 | 7.79% | 0.00 |
| 2025-09-01 | 20.60 | 21.01 | 0.37 | 1.79% | 20.45 | 21.09 | 32600 | 6818.69 | 2.26% | 0.00 |
| 2025-08-29 | 20.74 | 20.64 | -0.06 | -0.29% | 20.57 | 20.87 | 26774 | 5553.30 | 1.86% | 0.00 |
| 2025-08-28 | 20.89 | 20.70 | -0.42 | -1.99% | 19.95 | 21.30 | 55666 | 11451.44 | 3.86% | 0.00 |
| 2025-08-27 | 22.20 | 21.12 | -0.91 | -4.13% | 21.00 | 22.20 | 44165 | 9553.13 | 3.06% | 6.00 |
| 2025-08-26 | 22.56 | 22.03 | -0.67 | -2.95% | 21.96 | 22.65 | 48965 | 10866.09 | 3.40% | 0.00 |
| 2025-08-25 | 22.50 | 22.70 | 0.12 | 0.53% | 22.31 | 22.75 | 46345 | 10444.59 | 3.22% | 0.00 |
| 2025-08-22 | 22.74 | 22.58 | -0.17 | -0.75% | 22.27 | 22.83 | 42416 | 9543.62 | 2.94% | 0.00 |
| 2025-08-21 | 23.06 | 22.75 | -0.33 | -1.43% | 22.67 | 23.31 | 45852 | 10498.86 | 3.18% | 0.00 |
| 2025-08-20 | 24.11 | 23.08 | -1.78 | -7.16% | 22.59 | 24.14 | 102417 | 23735.21 | 7.11% | 0.00 |
| 2025-08-19 | 25.02 | 24.86 | -0.38 | -1.51% | 24.80 | 27.24 | 105873 | 27351.15 | 7.35% | 13.00 |
| 2025-08-18 | 25.25 | 25.24 | -0.22 | -0.86% | 24.59 | 26.00 | 99688 | 25170.45 | 6.92% | 0.00 |
| 2025-08-15 | 24.66 | 25.46 | 0.46 | 1.84% | 24.43 | 25.85 | 110459 | 27762.62 | 7.66% | 0.00 |
| 2025-08-14 | 23.99 | 25.00 | 1.15 | 4.82% | 23.44 | 26.00 | 124290 | 30627.65 | 8.62% | 0.00 |
| 2025-08-13 | 23.70 | 23.85 | 0.00 | 0.00% | 23.27 | 24.10 | 74025 | 17520.44 | 5.14% | 0.00 |
| 2025-08-12 | 24.75 | 23.85 | -1.15 | -4.60% | 23.57 | 25.33 | 98726 | 24043.85 | 6.85% | 0.00 |
| 2025-08-11 | 23.72 | 25.00 | 1.28 | 5.40% | 23.71 | 25.09 | 101189 | 24749.22 | 7.02% | 0.00 |
| 2025-08-08 | 23.80 | 23.72 | -0.46 | -1.90% | 23.14 | 24.30 | 86130 | 20438.81 | 5.98% | 17.00 |
| 2025-08-07 | 23.83 | 24.18 | 0.25 | 1.04% | 23.70 | 25.57 | 119050 | 29135.12 | 8.26% | 5.00 |
| 2025-08-06 | 25.14 | 23.93 | -1.21 | -4.81% | 23.77 | 25.66 | 117591 | 28629.20 | 8.16% | 0.00 |
| 2025-08-05 | 26.50 | 25.14 | -2.12 | -7.78% | 25.00 | 27.86 | 156324 | 40693.84 | 10.85% | 10.00 |
| 2025-08-04 | 26.50 | 27.26 | 1.64 | 6.40% | 24.10 | 29.30 | 198732 | 51257.94 | 13.79% | 0.00 |
| 2025-08-01 | 21.38 | 25.62 | 4.27 | 20.00% | 21.05 | 25.62 | 126869 | 30293.41 | 8.80% | 0.00 |
| 2025-07-31 | 21.81 | 21.35 | -0.46 | -2.11% | 20.90 | 22.50 | 134148 | 29109.12 | 9.31% | 0.00 |
| 2025-07-30 | 20.05 | 21.81 | 1.51 | 7.44% | 19.78 | 22.55 | 155485 | 33262.61 | 10.79% | 0.00 |
| 2025-07-29 | 19.99 | 20.30 | 0.40 | 2.01% | 19.48 | 20.30 | 85904 | 17158.81 | 5.96% | 0.00 |
| 2025-07-28 | 20.00 | 19.90 | -0.15 | -0.75% | 19.75 | 20.49 | 61632 | 12304.51 | 4.28% | 0.00 |
| 2025-07-25 | 20.59 | 20.05 | -0.34 | -1.67% | 19.96 | 20.66 | 79713 | 16105.55 | 5.53% | 0.00 |
| 2025-07-24 | 20.99 | 20.39 | -0.62 | -2.95% | 20.15 | 21.51 | 100427 | 20567.02 | 6.97% | 1.00 |
| 2025-07-23 | 20.65 | 21.01 | -0.36 | -1.68% | 20.64 | 22.23 | 114284 | 24414.27 | 7.93% | 0.00 |
| 2025-07-22 | 21.87 | 21.37 | -1.53 | -6.68% | 21.35 | 23.25 | 146250 | 32114.28 | 10.15% | 40.00 |
| 2025-07-21 | 20.98 | 22.90 | 1.12 | 5.14% | 20.52 | 23.52 | 178075 | 39205.93 | 12.36% | 0.00 |
| 2025-07-18 | 21.08 | 21.78 | 1.07 | 5.17% | 20.08 | 22.58 | 207085 | 44349.20 | 14.37% | 9.00 |
| 2025-07-17 | 18.00 | 20.71 | 3.45 | 19.99% | 17.39 | 20.71 | 122521 | 24295.75 | 8.50% | 0.00 |
| 2025-07-16 | 16.76 | 17.26 | 0.55 | 3.29% | 16.64 | 17.48 | 39184 | 6697.99 | 2.72% | 0.00 |
| 2025-07-15 | 17.01 | 16.71 | -0.23 | -1.36% | 16.30 | 17.01 | 25806 | 4278.90 | 1.79% | 0.00 |
| 2025-07-14 | 16.82 | 16.94 | 0.20 | 1.19% | 16.70 | 17.02 | 21296 | 3591.96 | 1.48% | 0.00 |
| 2025-07-11 | 16.82 | 16.74 | -0.06 | -0.36% | 16.55 | 16.91 | 20480 | 3433.53 | 1.42% | 0.00 |
| 2025-07-10 | 16.74 | 16.80 | 0.09 | 0.54% | 16.57 | 16.90 | 18496 | 3102.06 | 1.28% | 0.00 |
| 2025-07-09 | 16.98 | 16.71 | -0.06 | -0.36% | 16.52 | 16.98 | 19754 | 3301.86 | 1.37% | 0.00 |
| 2025-07-08 | 16.74 | 16.77 | 0.15 | 0.90% | 16.57 | 17.13 | 21119 | 3547.60 | 1.47% | 0.00 |
| 2025-07-07 | 16.50 | 16.62 | 0.09 | 0.54% | 16.45 | 16.77 | 14535 | 2417.46 | 1.01% | 0.00 |
| 2025-07-04 | 16.67 | 16.53 | -0.22 | -1.31% | 16.43 | 16.91 | 14291 | 2372.90 | 0.99% | 0.00 |
| 2025-07-03 | 16.41 | 16.75 | 0.30 | 1.82% | 16.41 | 16.75 | 22593 | 3758.84 | 1.57% | 0.00 |
| 2025-07-02 | 16.60 | 16.45 | -0.10 | -0.60% | 16.33 | 16.77 | 21752 | 3597.13 | 1.51% | 0.00 |
深证大盘股票行情在线 K线走势图
维康药业(300878)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
