当前位置: 爱股网 > 股票行情 > 药康生物(688046)股票行情

药康生物(688046)股票行情

药康生物(688046)

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

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
2026-03-26	14.17	14.11	-0.07	-0.49%	13.97	14.39	40017	5665.30	0.98%	0.00
2026-03-25	13.87	14.18	0.31	2.24%	13.86	14.73	64507	9209.33	1.57%	0.00
2026-03-24	13.30	13.87	0.83	6.37%	13.30	13.88	54559	7419.07	1.33%	0.00
2026-03-23	13.73	13.04	-0.71	-5.16%	12.89	13.86	78211	10496.52	1.91%	0.00
2026-03-20	15.10	13.75	-1.16	-7.78%	13.70	15.10	79937	11362.74	1.95%	0.00
2026-03-19	15.12	14.91	-0.30	-1.97%	14.83	15.23	28853	4335.77	0.70%	0.00
2026-03-18	15.05	15.21	0.15	1.00%	15.05	15.38	29827	4530.96	0.73%	0.00
2026-03-17	15.48	15.06	-0.34	-2.21%	15.06	15.58	26093	3989.96	0.64%	0.00
2026-03-16	15.08	15.40	0.29	1.92%	15.01	15.43	32972	5033.78	0.80%	0.00
2026-03-13	15.23	15.11	-0.14	-0.92%	15.10	15.39	21504	3272.44	0.52%	0.00
2026-03-12	15.40	15.25	-0.13	-0.85%	15.18	15.59	19201	2941.54	0.47%	0.00
2026-03-11	15.73	15.38	-0.24	-1.54%	15.38	15.73	21193	3284.09	0.52%	0.00
2026-03-10	15.43	15.62	0.48	3.17%	15.31	15.72	35838	5563.66	0.87%	0.00
2026-03-09	15.02	15.14	-0.23	-1.50%	14.66	15.25	48504	7231.19	1.18%	0.00
2026-03-06	14.73	15.37	0.62	4.20%	14.62	15.45	43923	6649.65	1.07%	0.00
2026-03-05	14.77	14.75	0.17	1.17%	14.62	15.06	45323	6701.06	1.11%	0.00
2026-03-04	15.00	14.58	-0.42	-2.80%	14.46	15.14	59715	8803.59	1.46%	2.00
2026-03-03	16.46	15.00	-1.44	-8.76%	14.89	16.60	95943	14832.08	2.34%	0.00
2026-03-02	17.09	16.44	-0.65	-3.80%	16.32	17.14	41751	6941.66	1.02%	0.00
2026-02-27	17.08	17.09	-0.14	-0.81%	17.03	17.31	15830	2709.52	0.39%	0.00
2026-02-26	17.20	17.23	0.10	0.58%	16.75	17.33	30666	5234.43	0.75%	0.00
2026-02-25	17.10	17.13	0.12	0.71%	16.84	17.17	17363	2955.05	0.42%	0.00
2026-02-24	17.17	17.01	-0.01	-0.06%	16.86	17.22	33494	5700.56	0.82%	0.00
2026-02-13	17.40	17.02	-0.41	-2.35%	16.99	17.44	28272	4865.85	0.69%	0.00
2026-02-12	17.59	17.43	-0.16	-0.91%	17.41	17.93	28317	4977.43	0.69%	0.00
2026-02-11	17.50	17.59	-0.02	-0.11%	17.50	17.75	19575	3448.90	0.48%	0.00
2026-02-10	17.47	17.61	0.06	0.34%	17.29	17.83	32648	5756.79	0.80%	0.00
2026-02-09	17.50	17.55	0.15	0.86%	17.23	17.67	30702	5361.02	0.75%	0.00
2026-02-06	17.26	17.40	0.11	0.64%	17.01	17.87	36348	6360.79	0.89%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58