药明康德(603259)股票行情
药明康德(603259)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 | 95.59 | 93.00 | -3.27 | -3.40% | 92.36 | 96.39 | 893263 | 839769.12 | 3.59% |
| 2025-07-31 | 96.00 | 96.27 | -2.58 | -2.61% | 94.92 | 98.85 | 983541 | 949864.44 | 3.96% |
| 2025-07-30 | 98.60 | 98.85 | 0.16 | 0.16% | 97.25 | 102.49 | 929140 | 929590.81 | 3.74% |
| 2025-07-29 | 93.45 | 98.69 | 7.07 | 7.72% | 90.70 | 99.76 | 940147 | 901445.00 | 3.78% |
| 2025-07-28 | 89.50 | 91.62 | 2.74 | 3.08% | 88.81 | 91.62 | 532680 | 481049.84 | 2.14% |
| 2025-07-25 | 87.00 | 88.88 | 1.88 | 2.16% | 86.39 | 91.20 | 610941 | 544920.50 | 2.46% |
| 2025-07-24 | 83.66 | 87.00 | 2.94 | 3.50% | 83.51 | 87.00 | 479778 | 411703.31 | 1.93% |
| 2025-07-23 | 83.80 | 84.06 | 1.28 | 1.55% | 83.30 | 85.59 | 489928 | 413006.22 | 1.97% |
| 2025-07-22 | 82.12 | 82.78 | 0.02 | 0.02% | 82.00 | 85.93 | 452814 | 379052.09 | 1.82% |
| 2025-07-21 | 82.61 | 82.76 | 0.16 | 0.19% | 80.84 | 83.49 | 496753 | 409091.16 | 2.00% |
| 2025-07-18 | 81.21 | 82.60 | 1.58 | 1.95% | 81.21 | 83.14 | 415796 | 342358.25 | 1.67% |
| 2025-07-17 | 78.91 | 81.02 | 2.21 | 2.80% | 78.53 | 81.49 | 415837 | 333403.88 | 1.67% |
| 2025-07-16 | 79.66 | 78.81 | -1.27 | -1.59% | 78.38 | 80.47 | 316248 | 250028.70 | 1.27% |
| 2025-07-15 | 78.94 | 80.08 | 1.48 | 1.88% | 78.94 | 80.86 | 452165 | 361140.59 | 1.82% |
| 2025-07-14 | 77.50 | 78.60 | 1.45 | 1.88% | 77.21 | 79.52 | 780301 | 610871.94 | 3.14% |
| 2025-07-11 | 73.50 | 77.15 | 7.01 | 9.99% | 73.30 | 77.15 | 811132 | 618752.62 | 3.26% |
| 2025-07-10 | 69.81 | 70.14 | 0.44 | 0.63% | 69.81 | 71.39 | 298622 | 211035.30 | 1.20% |
| 2025-07-09 | 69.39 | 69.70 | -0.70 | -0.99% | 68.90 | 70.98 | 230899 | 161422.48 | 0.93% |
| 2025-07-08 | 69.63 | 70.40 | 0.56 | 0.80% | 69.55 | 70.88 | 198884 | 139723.92 | 0.80% |
| 2025-07-07 | 70.75 | 69.84 | -0.98 | -1.38% | 69.22 | 70.75 | 210369 | 146708.77 | 0.85% |
| 2025-07-04 | 70.72 | 70.82 | 0.10 | 0.14% | 70.04 | 71.65 | 231366 | 163799.36 | 0.93% |
| 2025-07-03 | 70.20 | 70.72 | 0.52 | 0.74% | 69.90 | 71.07 | 227081 | 160298.66 | 0.91% |
| 2025-07-02 | 70.98 | 70.20 | -0.50 | -0.71% | 69.96 | 71.38 | 218891 | 154196.84 | 0.88% |
| 2025-07-01 | 69.11 | 70.70 | 1.15 | 1.65% | 69.11 | 71.39 | 343609 | 242737.03 | 1.38% |
| 2025-06-30 | 65.72 | 69.55 | 3.72 | 5.65% | 65.60 | 69.65 | 468343 | 319722.66 | 1.88% |
| 2025-06-27 | 65.68 | 65.83 | 0.15 | 0.23% | 65.32 | 66.42 | 196914 | 129842.60 | 0.79% |
| 2025-06-26 | 67.50 | 65.68 | -2.13 | -3.14% | 65.52 | 67.50 | 315677 | 209093.42 | 1.27% |
| 2025-06-25 | 67.20 | 67.81 | 0.97 | 1.45% | 66.33 | 67.94 | 248628 | 167058.84 | 1.00% |
| 2025-06-24 | 65.60 | 66.84 | 1.57 | 2.41% | 65.60 | 66.84 | 290531 | 192810.09 | 1.17% |
| 2025-06-23 | 64.66 | 65.27 | 0.00 | 0.00% | 63.91 | 65.43 | 258503 | 167168.95 | 1.03% |
| 2025-06-20 | 64.98 | 65.27 | 0.34 | 0.52% | 64.80 | 65.50 | 210991 | 137656.42 | 0.84% |
| 2025-06-19 | 65.71 | 64.93 | -0.77 | -1.17% | 64.50 | 66.24 | 253259 | 165330.33 | 1.01% |
| 2025-06-18 | 66.30 | 65.70 | -0.80 | -1.20% | 65.50 | 66.99 | 340243 | 224062.75 | 1.36% |
| 2025-06-17 | 69.00 | 66.50 | -1.96 | -2.86% | 66.36 | 69.37 | 365808 | 247041.36 | 1.46% |
| 2025-06-16 | 67.85 | 68.46 | 0.19 | 0.28% | 66.60 | 69.39 | 324359 | 221128.67 | 1.30% |
| 2025-06-13 | 67.71 | 68.27 | 0.56 | 0.83% | 67.31 | 69.94 | 561615 | 383496.22 | 2.25% |
| 2025-06-12 | 65.06 | 67.71 | 2.66 | 4.09% | 64.75 | 67.80 | 477555 | 319407.84 | 1.91% |
| 2025-06-11 | 65.30 | 65.05 | 0.15 | 0.23% | 64.72 | 65.55 | 253724 | 165344.27 | 1.01% |
| 2025-06-10 | 64.81 | 64.90 | 0.10 | 0.15% | 64.60 | 66.32 | 353143 | 230855.75 | 1.41% |
| 2025-06-09 | 64.39 | 64.80 | 0.80 | 1.25% | 63.96 | 65.88 | 332328 | 216257.59 | 1.33% |
| 2025-06-06 | 64.48 | 64.00 | -0.48 | -0.74% | 63.70 | 64.58 | 207564 | 132795.02 | 0.83% |
| 2025-06-05 | 65.13 | 64.48 | -0.64 | -0.98% | 63.72 | 65.21 | 244178 | 157269.33 | 0.98% |
| 2025-06-04 | 64.45 | 65.12 | 0.65 | 1.01% | 64.03 | 65.43 | 288113 | 186821.06 | 1.15% |
| 2025-06-03 | 63.83 | 64.47 | 0.96 | 1.51% | 63.50 | 64.58 | 240327 | 154089.58 | 0.96% |
| 2025-05-30 | 64.00 | 63.51 | -1.19 | -1.84% | 63.51 | 64.63 | 281716 | 180376.95 | 1.13% |
| 2025-05-29 | 61.85 | 64.70 | 3.05 | 4.95% | 61.82 | 64.73 | 425271 | 271904.47 | 1.70% |
| 2025-05-28 | 62.20 | 61.65 | -0.55 | -0.88% | 61.56 | 62.39 | 158647 | 98066.74 | 0.63% |
| 2025-05-27 | 61.99 | 62.20 | 0.53 | 0.86% | 61.54 | 62.66 | 219150 | 136284.91 | 0.88% |
| 2025-05-26 | 62.05 | 61.67 | -0.38 | -0.61% | 61.42 | 63.02 | 295211 | 183108.14 | 1.18% |
| 2025-05-23 | 62.77 | 62.05 | -0.74 | -1.18% | 61.97 | 64.21 | 457973 | 288866.84 | 1.83% |
| 2025-05-22 | 61.50 | 62.79 | 0.74 | 1.19% | 60.90 | 63.12 | 353599 | 219653.20 | 1.41% |
| 2025-05-21 | 61.28 | 62.05 | 0.72 | 1.17% | 60.90 | 62.75 | 297693 | 184989.91 | 1.19% |
| 2025-05-20 | 61.30 | 62.66 | 1.61 | 2.64% | 61.30 | 62.98 | 318648 | 198803.41 | 1.27% |
| 2025-05-19 | 61.10 | 61.05 | -0.31 | -0.51% | 60.15 | 61.18 | 179317 | 108933.40 | 0.72% |
| 2025-05-16 | 61.00 | 61.36 | -0.03 | -0.05% | 60.40 | 61.40 | 210076 | 128203.13 | 0.84% |
| 2025-05-15 | 61.10 | 61.39 | 0.36 | 0.59% | 60.80 | 62.34 | 343116 | 211366.66 | 1.37% |
| 2025-05-14 | 60.19 | 61.03 | 1.17 | 1.95% | 59.62 | 61.28 | 341428 | 206625.36 | 1.37% |
| 2025-05-13 | 60.60 | 59.86 | 0.45 | 0.76% | 59.70 | 60.61 | 303867 | 182532.91 | 1.22% |
| 2025-05-12 | 58.00 | 59.41 | 0.35 | 0.59% | 58.00 | 59.98 | 373049 | 220595.94 | 1.49% |
| 2025-05-09 | 58.80 | 59.06 | 0.08 | 0.14% | 58.48 | 59.39 | 240900 | 142123.83 | 0.96% |
| 2025-05-08 | 58.26 | 58.98 | 0.73 | 1.25% | 58.09 | 59.39 | 344885 | 202710.25 | 1.38% |
| 2025-05-07 | 61.40 | 58.25 | -2.09 | -3.46% | 57.92 | 61.40 | 643098 | 377518.06 | 2.57% |
| 2025-05-06 | 60.99 | 60.34 | 1.17 | 1.98% | 59.88 | 61.14 | 409107 | 246883.00 | 1.64% |
| 2025-04-30 | 60.79 | 59.17 | -1.28 | -2.12% | 59.09 | 60.80 | 430395 | 256124.62 | 1.72% |
| 2025-04-29 | 59.50 | 60.45 | 2.36 | 4.06% | 59.23 | 61.58 | 677220 | 409811.34 | 2.71% |
| 2025-04-28 | 57.35 | 58.09 | 0.73 | 1.27% | 56.70 | 58.57 | 351136 | 202532.89 | 1.40% |
| 2025-04-25 | 57.12 | 57.36 | 0.94 | 1.67% | 56.78 | 57.92 | 326328 | 187018.02 | 1.30% |
| 2025-04-24 | 56.22 | 56.42 | 0.20 | 0.36% | 56.00 | 57.71 | 372755 | 211851.67 | 1.49% |
| 2025-04-23 | 55.81 | 56.22 | 1.67 | 3.06% | 55.65 | 56.84 | 487976 | 274352.56 | 1.95% |
| 2025-04-22 | 53.68 | 54.55 | 0.66 | 1.22% | 53.37 | 54.95 | 370347 | 201158.16 | 1.48% |
| 2025-04-21 | 52.86 | 53.89 | 1.04 | 1.97% | 52.60 | 53.98 | 258899 | 138450.61 | 1.04% |
| 2025-04-18 | 52.56 | 52.85 | 0.34 | 0.65% | 52.35 | 53.45 | 240255 | 127056.69 | 0.96% |
| 2025-04-17 | 51.98 | 52.51 | 0.15 | 0.29% | 51.82 | 52.59 | 266995 | 139837.75 | 1.07% |
| 2025-04-16 | 52.40 | 52.36 | -0.22 | -0.42% | 51.10 | 52.40 | 409871 | 211684.58 | 1.64% |
| 2025-04-15 | 53.06 | 52.58 | -0.53 | -1.00% | 51.90 | 53.06 | 388329 | 203193.88 | 1.55% |
| 2025-04-14 | 53.00 | 53.11 | 1.01 | 1.94% | 52.75 | 54.26 | 625625 | 334825.44 | 2.50% |
| 2025-04-11 | 52.10 | 52.10 | -0.20 | -0.38% | 51.45 | 52.85 | 631198 | 329077.31 | 2.52% |
| 2025-04-10 | 53.80 | 52.30 | 1.05 | 2.05% | 52.00 | 53.81 | 838260 | 441807.22 | 3.35% |
| 2025-04-09 | 49.80 | 51.25 | -0.36 | -0.70% | 48.48 | 51.25 | 1207097 | 600307.00 | 4.83% |
| 2025-04-08 | 58.08 | 51.61 | -5.56 | -9.73% | 51.45 | 58.14 | 1272885 | 671631.06 | 5.09% |
上证大盘股票行情在线 K线走势图
