药康生物(688046)股票行情 药康生物股票行情 688046股票行情_爱股网
药康生物(688046)股票行情
药康生物(688046)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 |
|---|
| 2025-10-28 | 17.62 | 17.00 | -0.57 | -3.24% | 16.94 | 17.69 | 31970 | 5526.34 | 0.78% | 0.00 |
| 2025-10-27 | 17.86 | 17.57 | -0.05 | -0.28% | 17.47 | 17.98 | 29267 | 5175.44 | 0.71% | 0.00 |
| 2025-10-24 | 17.13 | 17.62 | 0.57 | 3.34% | 17.00 | 17.77 | 44408 | 7783.17 | 1.08% | 0.00 |
| 2025-10-23 | 17.70 | 17.05 | -0.13 | -0.76% | 16.70 | 17.99 | 61933 | 10763.83 | 1.51% | 0.00 |
| 2025-10-22 | 16.41 | 17.18 | 0.47 | 2.81% | 16.41 | 17.20 | 37836 | 6403.14 | 0.92% | 0.00 |
| 2025-10-21 | 15.90 | 16.71 | 0.59 | 3.66% | 15.90 | 16.80 | 32895 | 5413.56 | 0.80% | 0.00 |
| 2025-10-20 | 16.34 | 16.12 | 0.02 | 0.12% | 16.01 | 16.40 | 21135 | 3412.75 | 0.52% | 0.00 |
| 2025-10-17 | 16.35 | 16.10 | -0.17 | -1.04% | 16.08 | 16.45 | 14843 | 2409.74 | 0.36% | 0.00 |
| 2025-10-16 | 16.39 | 16.27 | -0.09 | -0.55% | 16.17 | 16.66 | 19032 | 3119.50 | 0.46% | 0.00 |
| 2025-10-15 | 16.08 | 16.36 | 0.43 | 2.70% | 15.88 | 16.46 | 26057 | 4205.77 | 0.64% | 0.00 |
| 2025-10-14 | 16.56 | 15.93 | -0.53 | -3.22% | 15.91 | 16.68 | 33251 | 5403.09 | 0.81% | 0.00 |
| 2025-10-13 | 16.47 | 16.46 | -0.72 | -4.19% | 16.25 | 16.76 | 37919 | 6223.88 | 0.92% | 0.00 |
| 2025-10-10 | 17.64 | 17.18 | -0.46 | -2.61% | 17.17 | 17.72 | 26099 | 4528.25 | 0.64% | 0.00 |
| 2025-10-09 | 18.37 | 17.64 | -0.42 | -2.33% | 17.52 | 18.37 | 24367 | 4314.67 | 0.59% | 0.00 |
| 2025-09-30 | 17.50 | 18.06 | 0.40 | 2.27% | 17.50 | 18.33 | 32118 | 5759.29 | 0.78% | 0.00 |
| 2025-09-29 | 18.40 | 17.66 | -0.76 | -4.13% | 17.54 | 18.44 | 33883 | 6034.58 | 0.83% | 0.00 |
| 2025-09-26 | 19.00 | 18.42 | -0.68 | -3.56% | 18.25 | 19.01 | 26357 | 4885.30 | 0.64% | 0.00 |
| 2025-09-25 | 18.55 | 19.10 | 0.60 | 3.24% | 18.35 | 19.40 | 39154 | 7436.02 | 0.95% | 0.00 |
| 2025-09-24 | 18.21 | 18.50 | 0.18 | 0.98% | 18.14 | 18.60 | 21206 | 3913.13 | 0.52% | 0.00 |
| 2025-09-23 | 18.68 | 18.32 | -0.36 | -1.93% | 17.90 | 19.21 | 35855 | 6660.51 | 0.87% | 0.00 |
| 2025-09-22 | 18.57 | 18.68 | 0.11 | 0.59% | 18.24 | 18.81 | 23493 | 4344.13 | 0.57% | 0.00 |
| 2025-09-19 | 18.62 | 18.57 | -0.14 | -0.75% | 18.38 | 19.00 | 24557 | 4569.60 | 0.60% | 0.00 |
| 2025-09-18 | 18.96 | 18.71 | -0.34 | -1.78% | 18.50 | 19.41 | 41733 | 7900.57 | 1.02% | 0.00 |
| 2025-09-17 | 19.80 | 19.05 | -0.70 | -3.54% | 18.91 | 20.24 | 45831 | 8826.21 | 1.12% | 0.00 |
| 2025-09-16 | 18.80 | 19.75 | 1.04 | 5.56% | 18.58 | 20.50 | 79577 | 15815.25 | 1.94% | 0.00 |
| 2025-09-15 | 18.40 | 18.71 | 0.31 | 1.68% | 18.30 | 19.40 | 52717 | 9951.64 | 1.29% | 0.00 |
| 2025-09-12 | 18.34 | 18.40 | 0.04 | 0.22% | 17.89 | 18.78 | 50414 | 9241.47 | 1.23% | 0.00 |
| 2025-09-11 | 18.77 | 18.36 | -0.59 | -3.11% | 17.99 | 18.77 | 39012 | 7124.04 | 0.95% | 0.00 |
| 2025-09-10 | 19.00 | 18.95 | -0.14 | -0.73% | 18.80 | 19.38 | 30875 | 5873.26 | 0.75% | 0.00 |
| 2025-09-09 | 18.63 | 19.09 | 0.34 | 1.81% | 18.18 | 19.24 | 64622 | 12076.45 | 1.58% | 2.00 |
| 2025-09-08 | 17.63 | 18.75 | 1.11 | 6.29% | 17.50 | 18.91 | 74810 | 13760.54 | 1.82% | 0.00 |
| 2025-09-05 | 17.10 | 17.64 | 0.44 | 2.56% | 16.94 | 17.74 | 35922 | 6247.99 | 0.88% | 0.00 |
| 2025-09-04 | 17.16 | 17.20 | -0.15 | -0.86% | 16.80 | 17.71 | 49803 | 8588.98 | 1.21% | 0.00 |
| 2025-09-03 | 17.10 | 17.35 | 0.19 | 1.11% | 16.93 | 17.59 | 42137 | 7279.76 | 1.03% | 0.00 |
| 2025-09-02 | 17.73 | 17.16 | -0.57 | -3.21% | 16.71 | 17.90 | 68299 | 11692.31 | 1.67% | 0.00 |
| 2025-09-01 | 17.43 | 17.73 | 0.23 | 1.31% | 17.21 | 18.05 | 33626 | 5966.18 | 0.82% | 0.00 |
| 2025-08-29 | 17.10 | 17.50 | 0.39 | 2.28% | 16.73 | 17.60 | 51943 | 8941.93 | 1.27% | 0.00 |
| 2025-08-28 | 17.36 | 17.11 | -0.09 | -0.52% | 16.30 | 17.59 | 55543 | 9359.14 | 1.35% | 0.00 |
| 2025-08-27 | 18.17 | 17.20 | -0.97 | -5.34% | 17.20 | 18.37 | 54652 | 9704.95 | 1.33% | 10.00 |
| 2025-08-26 | 18.51 | 18.17 | -0.71 | -3.76% | 18.12 | 18.86 | 40510 | 7455.22 | 0.99% | 0.00 |
| 2025-08-25 | 18.20 | 18.88 | 0.27 | 1.45% | 18.13 | 19.30 | 60517 | 11353.03 | 1.48% | 0.00 |
| 2025-08-22 | 18.72 | 18.61 | -0.02 | -0.11% | 18.00 | 18.94 | 52768 | 9722.99 | 1.29% | 0.00 |
| 2025-08-21 | 18.00 | 18.63 | 0.66 | 3.67% | 17.80 | 18.66 | 49727 | 9076.73 | 1.21% | 8.00 |
| 2025-08-20 | 18.01 | 17.97 | -0.11 | -0.61% | 17.48 | 18.08 | 46610 | 8285.62 | 1.14% | 0.00 |
| 2025-08-19 | 18.97 | 18.08 | -0.85 | -4.49% | 18.06 | 19.19 | 60631 | 11232.61 | 1.48% | 4.43 |
| 2025-08-18 | 18.88 | 18.93 | 0.05 | 0.26% | 18.60 | 19.22 | 58901 | 11110.25 | 1.44% | 0.00 |
| 2025-08-15 | 17.54 | 18.88 | 1.28 | 7.27% | 17.50 | 18.96 | 71532 | 13147.10 | 1.74% | 0.00 |
| 2025-08-14 | 17.89 | 17.60 | -0.30 | -1.68% | 17.36 | 17.90 | 58569 | 10325.20 | 1.43% | 0.00 |
| 2025-08-13 | 16.50 | 17.90 | 1.39 | 8.42% | 16.42 | 18.17 | 105475 | 18366.29 | 2.57% | 200.00 |
| 2025-08-12 | 16.72 | 16.51 | -0.18 | -1.08% | 16.39 | 16.77 | 30958 | 5122.55 | 0.76% | 0.00 |
| 2025-08-11 | 16.50 | 16.69 | 0.32 | 1.95% | 16.20 | 16.72 | 50873 | 8401.86 | 1.24% | 0.00 |
| 2025-08-08 | 16.60 | 16.37 | -0.25 | -1.50% | 16.13 | 16.60 | 33106 | 5409.27 | 0.81% | 0.00 |
| 2025-08-07 | 16.71 | 16.62 | -0.20 | -1.19% | 16.31 | 16.87 | 45394 | 7513.39 | 1.11% | 0.00 |
| 2025-08-06 | 17.24 | 16.82 | -0.42 | -2.44% | 16.57 | 17.44 | 51929 | 8739.44 | 1.27% | 0.00 |
| 2025-08-05 | 16.50 | 17.24 | 0.83 | 5.06% | 16.50 | 17.79 | 88963 | 15429.49 | 2.17% | 0.00 |
| 2025-08-04 | 15.85 | 16.41 | 0.48 | 3.01% | 15.58 | 16.53 | 45509 | 7293.23 | 1.11% | 0.00 |
| 2025-08-01 | 15.88 | 15.93 | -0.02 | -0.13% | 15.87 | 16.56 | 48895 | 7925.76 | 1.19% | 0.00 |
| 2025-07-31 | 16.16 | 15.95 | -0.20 | -1.24% | 15.76 | 16.60 | 69331 | 11202.07 | 1.69% | 0.00 |
| 2025-07-30 | 16.69 | 16.15 | -0.88 | -5.17% | 16.13 | 16.95 | 76126 | 12563.81 | 1.86% | 0.00 |
| 2025-07-29 | 15.77 | 17.03 | 1.26 | 7.99% | 15.60 | 17.17 | 93937 | 15637.99 | 2.29% | 7.93 |
| 2025-07-28 | 16.08 | 15.77 | -0.32 | -1.99% | 15.66 | 16.20 | 46534 | 7368.49 | 1.13% | 0.00 |
| 2025-07-25 | 16.12 | 16.09 | -0.08 | -0.49% | 15.90 | 16.41 | 53457 | 8643.67 | 1.30% | 0.00 |
| 2025-07-24 | 15.66 | 16.17 | 0.46 | 2.93% | 15.49 | 16.21 | 70257 | 11169.56 | 1.71% | 36.49 |
| 2025-07-23 | 15.31 | 15.71 | 0.28 | 1.81% | 15.21 | 16.20 | 80664 | 12758.81 | 1.97% | 0.00 |
| 2025-07-22 | 15.60 | 15.43 | -0.23 | -1.47% | 15.29 | 16.11 | 50723 | 7936.44 | 1.24% | 0.00 |
| 2025-07-21 | 15.00 | 15.66 | 0.59 | 3.92% | 14.78 | 15.97 | 76076 | 11731.94 | 1.86% | 0.00 |
| 2025-07-18 | 15.14 | 15.07 | -0.07 | -0.46% | 14.83 | 15.23 | 38705 | 5804.37 | 0.94% | 0.00 |
| 2025-07-17 | 14.65 | 15.14 | 0.52 | 3.56% | 14.57 | 15.31 | 54368 | 8140.93 | 1.33% | 0.00 |
| 2025-07-16 | 14.75 | 14.62 | -0.20 | -1.35% | 14.52 | 14.78 | 32335 | 4724.61 | 0.79% | 0.00 |
| 2025-07-15 | 15.01 | 14.82 | -0.43 | -2.82% | 14.58 | 15.14 | 57876 | 8581.66 | 1.41% | 0.00 |
| 2025-07-14 | 14.84 | 15.25 | 0.49 | 3.32% | 14.55 | 15.25 | 56336 | 8359.75 | 1.37% | 13.47 |
| 2025-07-11 | 14.85 | 14.76 | 0.06 | 0.41% | 14.53 | 15.38 | 63092 | 9371.66 | 1.54% | 0.00 |
| 2025-07-10 | 15.20 | 14.81 | -0.56 | -3.64% | 14.70 | 15.30 | 60610 | 9055.06 | 1.48% | 0.00 |
| 2025-07-09 | 14.66 | 15.37 | 0.52 | 3.50% | 14.57 | 15.80 | 105519 | 16080.31 | 2.57% | 0.00 |
| 2025-07-08 | 14.31 | 14.85 | 0.58 | 4.06% | 14.27 | 14.91 | 63472 | 9313.76 | 1.55% | 0.00 |
| 2025-07-07 | 14.50 | 14.27 | -0.23 | -1.59% | 14.14 | 14.85 | 38504 | 5542.31 | 0.94% | 0.00 |
| 2025-07-04 | 14.69 | 14.50 | -0.24 | -1.63% | 14.43 | 14.84 | 35157 | 5105.25 | 0.86% | 0.00 |
| 2025-07-03 | 14.82 | 14.74 | -0.08 | -0.54% | 14.55 | 14.88 | 40568 | 5967.42 | 0.99% | 0.00 |
| 2025-07-02 | 15.07 | 14.82 | -0.25 | -1.66% | 14.57 | 15.08 | 51475 | 7597.55 | 1.26% | 0.00 |
| 2025-07-01 | 14.90 | 15.07 | 0.03 | 0.20% | 14.85 | 15.24 | 65729 | 9878.99 | 1.60% | 0.00 |
上证大盘股票行情在线 K线走势图
药康生物(688046)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
