当前位置: 爱股网 > 股票行情 > 昆药集团(600422)股票行情

昆药集团(600422)股票行情

昆药集团(600422)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

昆药集团(600422)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
2026-03-25	11.27	11.26	0.00	0.00%	11.23	11.33	46065	5196.25	0.61%
2026-03-24	11.38	11.26	0.04	0.36%	11.16	11.38	54410	6108.67	0.72%
2026-03-23	11.55	11.22	-0.49	-4.18%	11.08	11.60	121865	13757.88	1.61%
2026-03-20	11.90	11.71	-0.21	-1.76%	11.69	11.97	96581	11383.21	1.28%
2026-03-19	12.00	11.92	-0.13	-1.08%	11.88	12.04	56446	6741.81	0.75%
2026-03-18	12.19	12.05	-0.10	-0.82%	11.96	12.19	47655	5744.65	0.63%
2026-03-17	12.15	12.15	0.00	0.00%	12.14	12.25	40934	4989.84	0.54%
2026-03-16	12.13	12.15	0.00	0.00%	12.11	12.23	38232	4648.18	0.51%
2026-03-13	12.13	12.15	0.00	0.00%	12.12	12.28	43809	5346.94	0.58%
2026-03-12	12.22	12.15	-0.07	-0.57%	12.13	12.23	41630	5064.36	0.55%
2026-03-11	12.19	12.22	0.07	0.58%	12.10	12.29	55667	6797.67	0.74%
2026-03-10	12.19	12.15	0.00	0.00%	12.11	12.20	45080	5475.65	0.60%
2026-03-09	12.00	12.15	0.11	0.91%	11.93	12.18	71665	8663.50	0.95%
2026-03-06	11.86	12.04	0.15	1.26%	11.84	12.06	56887	6809.07	0.75%
2026-03-05	11.90	11.89	0.02	0.17%	11.86	11.95	43626	5188.54	0.58%
2026-03-04	12.00	11.87	-0.18	-1.49%	11.82	12.08	63348	7562.08	0.84%
2026-03-03	12.03	12.05	-0.01	-0.08%	12.00	12.11	67112	8083.60	0.89%
2026-03-02	12.20	12.06	-0.22	-1.79%	12.03	12.21	96067	11633.21	1.27%
2026-02-27	12.31	12.28	-0.05	-0.41%	12.25	12.35	86779	10663.67	1.15%
2026-02-26	12.41	12.33	-0.06	-0.48%	12.32	12.41	54953	6786.89	0.73%
2026-02-25	12.36	12.39	0.07	0.57%	12.34	12.45	43707	5422.48	0.58%
2026-02-24	12.34	12.32	0.02	0.16%	12.32	12.38	50250	6201.22	0.66%
2026-02-13	12.41	12.30	-0.11	-0.89%	12.30	12.44	52500	6486.95	0.69%
2026-02-12	12.53	12.41	-0.12	-0.96%	12.39	12.53	49198	6116.14	0.65%
2026-02-11	12.49	12.53	0.05	0.40%	12.46	12.63	59907	7517.94	0.79%
2026-02-10	12.53	12.48	-0.02	-0.16%	12.45	12.53	39621	4944.90	0.52%
2026-02-09	12.43	12.50	-0.03	-0.24%	12.41	12.59	101330	12659.98	1.34%
2026-02-06	12.79	12.53	0.10	0.80%	12.53	12.88	193890	24711.17	2.56%
2026-02-05	12.31	12.43	0.09	0.73%	12.29	12.51	79367	9851.92	1.05%
2026-02-04	12.30	12.34	0.04	0.33%	12.22	12.35	80534	9880.88	1.06%
2026-02-03	12.25	12.30	0.04	0.33%	12.22	12.34	55415	6799.96	0.73%
2026-02-02	12.49	12.26	-0.23	-1.84%	12.23	12.50	115281	14222.88	1.52%
2026-01-30	12.47	12.49	0.03	0.24%	12.42	12.61	95641	11972.20	1.26%
2026-01-29	12.43	12.46	-0.01	-0.08%	12.34	12.46	66811	8291.13	0.88%
2026-01-28	12.36	12.47	0.05	0.40%	12.35	12.52	79670	9890.53	1.05%
2026-01-27	12.70	12.42	-0.27	-2.13%	12.36	12.75	133404	16615.25	1.76%
2026-01-26	12.81	12.69	-0.04	-0.31%	12.56	12.81	108348	13705.20	1.43%
2026-01-23	12.70	12.73	0.06	0.47%	12.67	12.77	75189	9566.80	0.99%
2026-01-22	12.65	12.67	0.02	0.16%	12.61	12.70	53097	6719.78	0.70%
2026-01-21	12.76	12.65	-0.11	-0.86%	12.61	12.81	73146	9307.62	0.97%
2026-01-20	12.81	12.76	-0.06	-0.47%	12.72	12.82	70240	8961.94	0.93%
2026-01-19	12.82	12.82	-0.08	-0.62%	12.79	12.90	69352	8895.05	0.92%
2026-01-16	13.08	12.90	-0.36	-2.71%	12.81	13.13	202652	26197.56	2.68%
2026-01-15	12.89	13.26	0.28	2.16%	12.86	13.55	251788	33425.94	3.33%
2026-01-14	12.83	12.98	0.11	0.85%	12.81	13.39	196424	25698.51	2.59%
2026-01-13	12.91	12.87	-0.05	-0.39%	12.85	13.04	110797	14333.27	1.46%
2026-01-12	12.87	12.92	0.02	0.16%	12.82	12.94	72066	9278.09	0.95%
2026-01-09	12.97	12.90	-0.06	-0.46%	12.81	12.97	67639	8712.87	0.89%
2026-01-08	12.68	12.96	0.29	2.29%	12.65	13.05	112956	14547.20	1.49%
2026-01-07	12.80	12.67	-0.09	-0.71%	12.66	12.80	46262	5873.59	0.61%
2026-01-06	12.68	12.76	0.09	0.71%	12.67	12.79	50629	6446.00	0.67%
2026-01-05	12.60	12.67	0.11	0.88%	12.53	12.67	40188	5077.17	0.53%
2025-12-31	12.55	12.56	0.06	0.48%	12.49	12.59	29964	3758.72	0.40%
2025-12-30	12.50	12.50	-0.01	-0.08%	12.46	12.57	28091	3518.52	0.37%
2025-12-29	12.65	12.51	-0.15	-1.18%	12.50	12.65	42091	5287.61	0.56%
2025-12-26	12.68	12.66	0.01	0.08%	12.59	12.69	33965	4293.41	0.45%
2025-12-25	12.48	12.65	0.17	1.36%	12.48	12.68	46593	5877.05	0.62%
2025-12-24	12.36	12.48	0.09	0.73%	12.36	12.50	30412	3781.52	0.40%
2025-12-23	12.46	12.39	-0.10	-0.80%	12.39	12.50	32034	3980.21	0.42%
2025-12-22	12.47	12.49	0.03	0.24%	12.42	12.53	39772	4966.33	0.53%
2025-12-19	12.38	12.46	0.08	0.65%	12.33	12.48	55262	6873.51	0.73%
2025-12-18	12.36	12.38	-0.04	-0.32%	12.28	12.46	86863	10731.93	1.15%
2025-12-17	12.27	12.42	0.13	1.06%	12.25	12.44	47187	5827.46	0.62%
2025-12-16	12.38	12.29	-0.14	-1.13%	12.24	12.38	51515	6325.30	0.68%
2025-12-15	12.65	12.43	-0.22	-1.74%	12.27	12.65	123056	15279.32	1.63%
2025-12-12	12.80	12.65	-0.15	-1.17%	12.53	12.84	84599	10692.36	1.12%
2025-12-11	12.93	12.80	-0.13	-1.01%	12.77	12.93	47198	6057.05	0.62%
2025-12-10	13.03	12.93	-0.08	-0.61%	12.89	13.05	49062	6347.30	0.65%
2025-12-09	13.13	13.01	-0.12	-0.91%	13.00	13.16	44424	5801.05	0.59%
2025-12-08	13.16	13.13	-0.03	-0.23%	13.11	13.19	35236	4635.55	0.47%
2025-12-05	13.14	13.16	0.03	0.23%	13.07	13.16	26513	3479.80	0.35%
2025-12-04	13.20	13.13	-0.06	-0.45%	13.08	13.20	28079	3683.65	0.37%
2025-12-03	13.19	13.19	0.04	0.30%	13.11	13.21	29734	3913.49	0.39%
2025-12-02	13.23	13.15	-0.07	-0.53%	13.13	13.23	25987	3420.07	0.34%
2025-12-01	13.18	13.22	0.07	0.53%	13.15	13.23	36298	4791.06	0.48%
2025-11-28	13.11	13.15	0.04	0.31%	13.07	13.15	23546	3086.84	0.31%
2025-11-27	13.22	13.11	-0.11	-0.83%	13.10	13.22	46049	6049.07	0.61%
2025-11-26	13.21	13.22	0.01	0.08%	13.20	13.26	43064	5696.18	0.57%
2025-11-25	13.22	13.21	-0.03	-0.23%	13.10	13.25	80119	10550.25	1.06%
2025-11-24	13.27	13.24	-0.02	-0.15%	13.20	13.33	42194	5589.89	0.56%

上证大盘股票行情在线 K线走势图

昆药集团(600422)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24