灵康药业(603669)股票行情
灵康药业(603669)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 | 5.99 | 5.72 | -0.55 | -8.77% | 5.68 | 6.08 | 634450 | 37046.30 | 8.80% |
| 2025-07-31 | 6.71 | 6.27 | -0.70 | -10.04% | 6.27 | 6.86 | 795452 | 51617.69 | 11.03% |
| 2025-07-30 | 6.46 | 6.97 | 0.46 | 7.07% | 6.35 | 7.05 | 728271 | 49341.50 | 10.10% |
| 2025-07-29 | 6.22 | 6.51 | 0.36 | 5.85% | 6.01 | 6.74 | 481419 | 30801.08 | 6.67% |
| 2025-07-28 | 5.97 | 6.15 | 0.19 | 3.19% | 5.97 | 6.43 | 378964 | 23590.60 | 5.25% |
| 2025-07-25 | 6.08 | 5.96 | -0.09 | -1.49% | 5.96 | 6.17 | 166338 | 10044.68 | 2.31% |
| 2025-07-24 | 6.01 | 6.05 | 0.06 | 1.00% | 5.93 | 6.09 | 177205 | 10638.12 | 2.46% |
| 2025-07-23 | 6.00 | 5.99 | -0.06 | -0.99% | 5.96 | 6.14 | 173719 | 10507.31 | 2.41% |
| 2025-07-22 | 6.20 | 6.05 | -0.18 | -2.89% | 6.01 | 6.22 | 228562 | 13930.52 | 3.17% |
| 2025-07-21 | 5.95 | 6.23 | 0.26 | 4.36% | 5.90 | 6.34 | 407005 | 25170.63 | 5.64% |
| 2025-07-18 | 5.98 | 5.97 | 0.03 | 0.51% | 5.87 | 6.13 | 166206 | 9889.56 | 2.30% |
| 2025-07-17 | 5.83 | 5.94 | 0.11 | 1.89% | 5.81 | 6.00 | 188496 | 11165.93 | 2.61% |
| 2025-07-16 | 5.73 | 5.83 | 0.05 | 0.87% | 5.71 | 5.89 | 169574 | 9869.63 | 2.35% |
| 2025-07-15 | 6.02 | 5.78 | -0.31 | -5.09% | 5.62 | 6.06 | 399316 | 23264.87 | 5.54% |
| 2025-07-14 | 5.94 | 6.09 | 0.17 | 2.87% | 5.91 | 6.16 | 363687 | 22059.43 | 5.04% |
| 2025-07-11 | 5.79 | 5.92 | 0.14 | 2.42% | 5.67 | 5.95 | 323574 | 18928.57 | 4.49% |
| 2025-07-10 | 5.70 | 5.78 | 0.11 | 1.94% | 5.63 | 6.04 | 364790 | 21280.28 | 5.06% |
| 2025-07-09 | 5.66 | 5.67 | 0.01 | 0.18% | 5.51 | 5.70 | 178473 | 10028.42 | 2.47% |
| 2025-07-08 | 5.69 | 5.66 | -0.02 | -0.35% | 5.59 | 5.77 | 208864 | 11826.93 | 2.90% |
| 2025-07-07 | 5.66 | 5.68 | 0.05 | 0.89% | 5.60 | 5.83 | 296441 | 16941.98 | 4.11% |
| 2025-07-04 | 5.60 | 5.63 | -0.02 | -0.35% | 5.50 | 5.74 | 251046 | 14079.28 | 3.48% |
| 2025-07-03 | 5.51 | 5.65 | 0.12 | 2.17% | 5.44 | 5.74 | 346935 | 19435.79 | 4.81% |
| 2025-07-02 | 5.60 | 5.53 | -0.25 | -4.33% | 5.46 | 5.77 | 546405 | 30551.97 | 7.58% |
| 2025-07-01 | 5.41 | 5.78 | 0.38 | 7.04% | 5.35 | 5.94 | 874522 | 49693.48 | 12.13% |
| 2025-06-30 | 4.95 | 5.40 | 0.49 | 9.98% | 4.93 | 5.40 | 243692 | 12910.52 | 3.38% |
| 2025-06-27 | 5.00 | 4.91 | -0.11 | -2.19% | 4.88 | 5.06 | 114560 | 5674.54 | 1.59% |
| 2025-06-26 | 5.18 | 5.02 | -0.16 | -3.09% | 5.02 | 5.20 | 110927 | 5652.42 | 1.54% |
| 2025-06-25 | 5.20 | 5.18 | 0.00 | 0.00% | 5.00 | 5.22 | 113383 | 5825.39 | 1.57% |
| 2025-06-24 | 5.06 | 5.18 | 0.10 | 1.97% | 5.05 | 5.24 | 120151 | 6205.60 | 1.67% |
| 2025-06-23 | 4.84 | 5.08 | 0.23 | 4.74% | 4.71 | 5.09 | 156373 | 7764.19 | 2.17% |
| 2025-06-20 | 4.80 | 4.85 | 0.05 | 1.04% | 4.69 | 4.88 | 131593 | 6297.54 | 1.82% |
| 2025-06-19 | 4.96 | 4.80 | -0.14 | -2.83% | 4.75 | 4.96 | 97565 | 4720.33 | 1.35% |
| 2025-06-18 | 5.11 | 4.94 | -0.12 | -2.37% | 4.87 | 5.12 | 106061 | 5231.03 | 1.47% |
| 2025-06-17 | 5.23 | 5.06 | -0.13 | -2.50% | 5.02 | 5.27 | 97872 | 5005.72 | 1.36% |
| 2025-06-16 | 5.15 | 5.19 | 0.03 | 0.58% | 5.08 | 5.21 | 81389 | 4194.97 | 1.13% |
| 2025-06-13 | 5.34 | 5.16 | -0.23 | -4.27% | 5.06 | 5.42 | 162949 | 8449.95 | 2.26% |
| 2025-06-12 | 5.30 | 5.39 | 0.06 | 1.13% | 5.27 | 5.55 | 206211 | 11130.85 | 2.86% |
| 2025-06-11 | 5.25 | 5.33 | 0.13 | 2.50% | 5.12 | 5.35 | 156168 | 8141.51 | 2.17% |
| 2025-06-10 | 5.38 | 5.20 | -0.17 | -3.17% | 5.17 | 5.42 | 161240 | 8466.64 | 2.24% |
| 2025-06-09 | 5.24 | 5.37 | 0.14 | 2.68% | 5.23 | 5.44 | 211160 | 11258.05 | 2.93% |
| 2025-06-06 | 5.01 | 5.23 | 0.22 | 4.39% | 5.01 | 5.38 | 255329 | 13250.77 | 3.54% |
| 2025-06-05 | 5.18 | 5.01 | -0.11 | -2.15% | 4.97 | 5.30 | 126101 | 6399.02 | 1.75% |
| 2025-06-04 | 5.11 | 5.12 | 0.02 | 0.39% | 5.04 | 5.16 | 91245 | 4638.77 | 1.27% |
| 2025-06-03 | 5.05 | 5.10 | 0.05 | 0.99% | 4.98 | 5.17 | 136779 | 6918.73 | 1.90% |
| 2025-05-30 | 5.12 | 5.05 | -0.05 | -0.98% | 4.98 | 5.25 | 201407 | 10309.15 | 2.79% |
| 2025-05-29 | 4.78 | 5.10 | 0.32 | 6.69% | 4.75 | 5.25 | 223517 | 11171.57 | 3.10% |
| 2025-05-28 | 4.88 | 4.78 | -0.08 | -1.65% | 4.78 | 4.88 | 60022 | 2888.81 | 0.83% |
| 2025-05-27 | 4.93 | 4.86 | -0.07 | -1.42% | 4.80 | 4.93 | 73111 | 3550.15 | 1.01% |
| 2025-05-26 | 4.95 | 4.93 | 0.01 | 0.20% | 4.85 | 4.99 | 100165 | 4914.60 | 1.39% |
| 2025-05-23 | 4.84 | 4.92 | 0.08 | 1.65% | 4.84 | 4.98 | 125785 | 6203.13 | 1.74% |
| 2025-05-22 | 4.94 | 4.84 | -0.11 | -2.22% | 4.82 | 4.94 | 87395 | 4252.49 | 1.21% |
| 2025-05-21 | 4.93 | 4.95 | 0.03 | 0.61% | 4.91 | 5.08 | 152504 | 7601.53 | 2.11% |
| 2025-05-20 | 4.85 | 4.92 | 0.09 | 1.86% | 4.83 | 4.95 | 100276 | 4903.49 | 1.39% |
| 2025-05-19 | 4.91 | 4.83 | -0.04 | -0.82% | 4.80 | 4.95 | 100481 | 4876.81 | 1.39% |
| 2025-05-16 | 4.83 | 4.87 | 0.04 | 0.83% | 4.80 | 4.92 | 85075 | 4149.62 | 1.18% |
| 2025-05-15 | 4.94 | 4.83 | -0.08 | -1.63% | 4.79 | 4.94 | 130485 | 6304.03 | 1.81% |
| 2025-05-14 | 4.97 | 4.91 | -0.07 | -1.41% | 4.90 | 5.04 | 100943 | 5005.50 | 1.40% |
| 2025-05-13 | 5.08 | 4.98 | -0.07 | -1.39% | 4.97 | 5.11 | 101013 | 5053.11 | 1.40% |
| 2025-05-12 | 4.93 | 5.05 | 0.10 | 2.02% | 4.87 | 5.08 | 214076 | 10673.18 | 2.97% |
| 2025-05-09 | 5.00 | 4.95 | -0.03 | -0.60% | 4.90 | 5.13 | 200374 | 9985.75 | 2.78% |
| 2025-05-08 | 4.81 | 4.98 | 0.16 | 3.32% | 4.78 | 5.09 | 282512 | 14083.91 | 3.92% |
| 2025-05-07 | 4.71 | 4.82 | 0.17 | 3.66% | 4.55 | 4.84 | 251672 | 11921.25 | 3.49% |
| 2025-05-06 | 4.55 | 4.65 | 0.13 | 2.88% | 4.55 | 4.74 | 233690 | 10898.72 | 3.24% |
| 2025-04-30 | 4.37 | 4.52 | 0.23 | 5.36% | 4.19 | 4.62 | 313391 | 13962.70 | 4.35% |
| 2025-04-29 | 4.10 | 4.29 | 0.19 | 4.63% | 4.08 | 4.40 | 321480 | 13677.33 | 4.46% |
| 2025-04-28 | 4.26 | 4.10 | -0.28 | -6.39% | 3.94 | 4.34 | 378321 | 15438.07 | 5.25% |
| 2025-04-25 | 4.53 | 4.38 | -0.24 | -5.19% | 4.34 | 4.55 | 454655 | 20100.98 | 6.30% |
| 2025-04-24 | 4.26 | 4.62 | 0.42 | 10.00% | 4.22 | 4.62 | 202737 | 9148.46 | 2.81% |
| 2025-04-23 | 4.34 | 4.20 | -0.17 | -3.89% | 4.18 | 4.39 | 224881 | 9581.73 | 3.12% |
| 2025-04-22 | 4.50 | 4.37 | -0.07 | -1.58% | 4.34 | 4.58 | 327909 | 14556.34 | 4.55% |
| 2025-04-21 | 4.06 | 4.44 | 0.40 | 9.90% | 4.00 | 4.44 | 87724 | 3774.82 | 1.22% |
| 2025-04-18 | 4.04 | 4.04 | 0.02 | 0.50% | 3.98 | 4.10 | 81106 | 3275.40 | 1.12% |
| 2025-04-17 | 4.04 | 4.02 | -0.03 | -0.74% | 4.01 | 4.08 | 63861 | 2584.59 | 0.89% |
| 2025-04-16 | 4.20 | 4.05 | -0.13 | -3.11% | 4.01 | 4.20 | 75547 | 3091.14 | 1.05% |
| 2025-04-15 | 4.18 | 4.18 | -0.02 | -0.48% | 4.16 | 4.25 | 80866 | 3388.61 | 1.12% |
| 2025-04-14 | 4.06 | 4.20 | 0.20 | 5.00% | 4.04 | 4.25 | 128246 | 5347.51 | 1.78% |
| 2025-04-11 | 4.00 | 4.00 | 0.01 | 0.25% | 3.95 | 4.08 | 75660 | 3030.94 | 1.05% |
| 2025-04-10 | 3.89 | 3.99 | 0.17 | 4.45% | 3.87 | 4.02 | 105558 | 4192.82 | 1.46% |
| 2025-04-09 | 3.65 | 3.82 | 0.03 | 0.79% | 3.45 | 3.85 | 157901 | 5799.71 | 2.19% |
| 2025-04-08 | 3.95 | 3.79 | -0.27 | -6.65% | 3.65 | 3.98 | 207489 | 7841.01 | 2.88% |
上证大盘股票行情在线 K线走势图
