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 |
|---|
| 2026-02-05 | 17.30 | 17.29 | -0.09 | -0.52% | 17.21 | 17.69 | 30285 | 5271.55 | 0.74% | 0.00 |
| 2026-02-04 | 17.95 | 17.38 | 0.06 | 0.35% | 17.18 | 18.41 | 62096 | 11010.08 | 1.51% | 0.00 |
| 2026-02-03 | 16.96 | 17.32 | 0.53 | 3.16% | 16.67 | 17.40 | 49291 | 8392.27 | 1.20% | 0.00 |
| 2026-02-02 | 17.46 | 16.79 | -0.66 | -3.78% | 16.79 | 17.73 | 47730 | 8254.12 | 1.16% | 0.00 |
| 2026-01-30 | 17.40 | 17.45 | -0.08 | -0.46% | 17.17 | 17.85 | 31184 | 5444.67 | 0.76% | 0.00 |
| 2026-01-29 | 17.62 | 17.53 | -0.20 | -1.13% | 17.40 | 18.12 | 32513 | 5772.19 | 0.79% | 0.00 |
| 2026-01-28 | 18.01 | 17.73 | -0.61 | -3.33% | 17.65 | 18.30 | 35741 | 6386.50 | 0.87% | 0.00 |
| 2026-01-27 | 18.49 | 18.34 | -0.15 | -0.81% | 17.76 | 18.74 | 47868 | 8643.32 | 1.17% | 0.00 |
| 2026-01-26 | 18.70 | 18.49 | -0.21 | -1.12% | 18.37 | 18.82 | 39601 | 7361.57 | 0.97% | 0.00 |
| 2026-01-23 | 18.54 | 18.70 | 0.31 | 1.69% | 18.29 | 18.87 | 30039 | 5627.55 | 0.73% | 0.00 |
| 2026-01-22 | 18.22 | 18.39 | 0.05 | 0.27% | 18.16 | 18.49 | 20085 | 3688.28 | 0.49% | 0.00 |
| 2026-01-21 | 18.29 | 18.34 | 0.25 | 1.38% | 17.95 | 18.47 | 26464 | 4833.75 | 0.65% | 0.00 |
| 2026-01-20 | 18.13 | 18.09 | -0.05 | -0.28% | 17.80 | 18.33 | 42147 | 7598.42 | 1.03% | 0.00 |
| 2026-01-19 | 18.87 | 18.14 | -0.77 | -4.07% | 18.00 | 19.47 | 64821 | 11924.64 | 1.58% | 0.00 |
| 2026-01-16 | 19.01 | 18.91 | -0.16 | -0.84% | 18.48 | 19.35 | 40164 | 7534.18 | 0.98% | 0.00 |
| 2026-01-15 | 18.49 | 19.07 | 0.34 | 1.82% | 18.26 | 19.38 | 64691 | 12151.38 | 1.58% | 34.22 |
| 2026-01-14 | 17.88 | 18.73 | 0.75 | 4.17% | 17.88 | 19.58 | 93064 | 17553.59 | 2.27% | 0.00 |
| 2026-01-13 | 17.80 | 17.98 | 0.13 | 0.73% | 17.73 | 18.56 | 63243 | 11520.03 | 1.54% | 0.00 |
| 2026-01-12 | 17.82 | 17.85 | 0.21 | 1.19% | 17.35 | 17.90 | 46667 | 8235.18 | 1.14% | 0.00 |
| 2026-01-09 | 16.73 | 17.64 | 0.81 | 4.81% | 16.70 | 17.80 | 52796 | 9111.32 | 1.29% | 0.00 |
| 2026-01-08 | 16.94 | 16.83 | -0.11 | -0.65% | 16.73 | 17.16 | 35501 | 5988.83 | 0.87% | 0.00 |
| 2026-01-07 | 16.31 | 16.94 | 0.50 | 3.04% | 16.31 | 17.07 | 42929 | 7222.29 | 1.05% | 0.00 |
| 2026-01-06 | 16.30 | 16.44 | 0.02 | 0.12% | 16.08 | 16.57 | 34120 | 5555.35 | 0.83% | 0.00 |
| 2026-01-05 | 15.31 | 16.42 | 1.06 | 6.90% | 15.31 | 16.43 | 45056 | 7260.56 | 1.10% | 0.00 |
| 2025-12-31 | 15.22 | 15.36 | 0.17 | 1.12% | 15.05 | 15.56 | 25503 | 3912.50 | 0.62% | 0.00 |
| 2025-12-30 | 15.52 | 15.19 | -0.32 | -2.06% | 15.10 | 15.56 | 25909 | 3958.13 | 0.63% | 0.00 |
| 2025-12-29 | 15.35 | 15.51 | 0.13 | 0.85% | 15.28 | 15.75 | 30367 | 4717.11 | 0.74% | 0.00 |
| 2025-12-26 | 15.70 | 15.38 | -0.44 | -2.78% | 15.34 | 15.70 | 24624 | 3823.27 | 0.60% | 0.00 |
| 2025-12-25 | 15.39 | 15.82 | 0.30 | 1.93% | 15.37 | 15.85 | 30570 | 4766.21 | 0.75% | 0.00 |
| 2025-12-24 | 14.89 | 15.52 | 0.48 | 3.19% | 14.89 | 15.56 | 30697 | 4715.79 | 0.75% | 0.00 |
| 2025-12-23 | 15.41 | 15.04 | -0.32 | -2.08% | 15.00 | 15.41 | 29761 | 4510.38 | 0.73% | 0.00 |
| 2025-12-22 | 15.34 | 15.36 | -0.15 | -0.97% | 15.27 | 15.63 | 24547 | 3770.28 | 0.60% | 0.00 |
| 2025-12-19 | 15.44 | 15.51 | 0.14 | 0.91% | 15.08 | 15.62 | 21685 | 3341.71 | 0.53% | 0.00 |
| 2025-12-18 | 15.12 | 15.37 | 0.27 | 1.79% | 15.00 | 15.59 | 25376 | 3899.39 | 0.62% | 0.00 |
| 2025-12-17 | 15.23 | 15.10 | -0.16 | -1.05% | 14.77 | 15.55 | 38709 | 5815.17 | 0.94% | 0.00 |
| 2025-12-16 | 15.52 | 15.26 | -0.25 | -1.61% | 15.25 | 15.62 | 17525 | 2689.84 | 0.43% | 0.00 |
| 2025-12-15 | 15.77 | 15.51 | -0.32 | -2.02% | 15.44 | 15.82 | 20007 | 3123.53 | 0.49% | 0.00 |
| 2025-12-12 | 15.60 | 15.83 | 0.15 | 0.96% | 15.58 | 15.95 | 23526 | 3715.84 | 0.57% | 0.00 |
| 2025-12-11 | 16.01 | 15.68 | -0.33 | -2.06% | 15.66 | 16.16 | 15136 | 2395.61 | 0.37% | 0.00 |
| 2025-12-10 | 16.00 | 16.01 | 0.05 | 0.31% | 15.72 | 16.16 | 16372 | 2614.83 | 0.40% | 0.00 |
| 2025-12-09 | 15.87 | 15.96 | -0.09 | -0.56% | 15.87 | 16.14 | 17221 | 2757.44 | 0.42% | 0.20 |
| 2025-12-08 | 16.00 | 16.05 | 0.05 | 0.31% | 15.90 | 16.27 | 18718 | 3003.49 | 0.46% | 0.00 |
| 2025-12-05 | 16.08 | 16.00 | 0.05 | 0.31% | 15.62 | 16.08 | 18027 | 2856.12 | 0.44% | 0.00 |
| 2025-12-04 | 16.00 | 15.95 | -0.05 | -0.31% | 15.83 | 16.23 | 20431 | 3271.85 | 0.50% | 0.00 |
| 2025-12-03 | 16.02 | 16.00 | 0.02 | 0.13% | 15.95 | 16.19 | 19063 | 3058.34 | 0.46% | 0.00 |
| 2025-12-02 | 16.43 | 15.98 | -0.42 | -2.56% | 15.89 | 16.48 | 28134 | 4516.27 | 0.69% | 0.00 |
| 2025-12-01 | 17.14 | 16.40 | -0.72 | -4.21% | 16.27 | 17.14 | 36626 | 6080.43 | 0.89% | 0.00 |
| 2025-11-28 | 16.93 | 17.12 | 0.27 | 1.60% | 16.71 | 17.14 | 9830 | 1665.40 | 0.24% | 0.00 |
| 2025-11-27 | 17.50 | 16.85 | -0.25 | -1.46% | 16.85 | 17.50 | 13439 | 2288.50 | 0.33% | 0.00 |
| 2025-11-26 | 16.92 | 17.10 | 0.34 | 2.03% | 16.71 | 17.39 | 19027 | 3269.53 | 0.46% | 0.00 |
| 2025-11-25 | 16.69 | 16.76 | 0.15 | 0.90% | 16.60 | 17.04 | 13727 | 2315.45 | 0.33% | 0.00 |
| 2025-11-24 | 16.51 | 16.61 | 0.10 | 0.61% | 16.50 | 16.85 | 21299 | 3544.91 | 0.52% | 0.00 |
| 2025-11-21 | 16.72 | 16.51 | -0.27 | -1.61% | 16.50 | 17.09 | 19857 | 3329.11 | 0.48% | 0.00 |
| 2025-11-20 | 17.17 | 16.78 | -0.48 | -2.78% | 16.76 | 17.46 | 20716 | 3521.34 | 0.51% | 0.00 |
| 2025-11-19 | 17.78 | 17.29 | -0.49 | -2.76% | 17.24 | 17.87 | 12851 | 2243.58 | 0.31% | 0.00 |
| 2025-11-18 | 17.83 | 17.78 | -0.14 | -0.78% | 17.77 | 18.12 | 10141 | 1813.37 | 0.25% | 0.00 |
| 2025-11-17 | 18.38 | 17.92 | -0.46 | -2.50% | 17.74 | 18.38 | 14886 | 2670.94 | 0.36% | 0.00 |
| 2025-11-14 | 18.30 | 18.38 | -0.05 | -0.27% | 18.24 | 18.69 | 22251 | 4112.42 | 0.54% | 0.00 |
| 2025-11-13 | 17.79 | 18.43 | 0.68 | 3.83% | 17.66 | 18.54 | 34001 | 6215.18 | 0.83% | 0.00 |
| 2025-11-12 | 17.77 | 17.75 | 0.00 | 0.00% | 17.62 | 17.94 | 19276 | 3429.77 | 0.47% | 0.00 |
| 2025-11-11 | 17.54 | 17.75 | 0.16 | 0.91% | 17.25 | 17.88 | 17495 | 3070.06 | 0.43% | 0.00 |
| 2025-11-10 | 17.40 | 17.59 | 0.20 | 1.15% | 17.31 | 17.63 | 16547 | 2892.32 | 0.40% | 0.00 |
| 2025-11-07 | 17.77 | 17.39 | -0.55 | -3.07% | 17.38 | 17.94 | 20104 | 3531.97 | 0.49% | 0.00 |
| 2025-11-06 | 17.88 | 17.94 | 0.02 | 0.11% | 17.45 | 18.00 | 23980 | 4241.09 | 0.58% | 0.00 |
| 2025-11-05 | 18.04 | 17.92 | -0.13 | -0.72% | 17.37 | 18.20 | 34819 | 6174.07 | 0.85% | 0.00 |
| 2025-11-04 | 18.58 | 18.05 | -0.62 | -3.32% | 17.86 | 18.60 | 36928 | 6712.62 | 0.90% | 0.00 |
| 2025-11-03 | 17.99 | 18.67 | 0.85 | 4.77% | 17.69 | 19.09 | 82853 | 15410.12 | 2.02% | 0.00 |
| 2025-10-31 | 17.28 | 17.82 | 0.55 | 3.18% | 17.18 | 18.31 | 53264 | 9534.71 | 1.30% | 0.00 |
| 2025-10-30 | 17.40 | 17.27 | -0.12 | -0.69% | 17.03 | 17.44 | 21770 | 3760.63 | 0.53% | 0.00 |
| 2025-10-29 | 17.00 | 17.39 | 0.39 | 2.29% | 16.83 | 17.57 | 33453 | 5739.01 | 0.82% | 0.00 |
| 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 |
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
