药明生物

2269
🏛️ 香港 →
39.60
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.26 40.30 39.86 40.12 1,535.7K
09:35 40.18 40.38 39.96 40.08 769.5K
09:40 40.04 40.32 39.94 39.98 945.0K
09:45 39.92 40.02 39.80 39.82 569.5K
09:50 39.78 39.98 39.64 39.98 707.5K
09:55 39.98 40.16 39.88 39.92 490.0K
10:00 39.94 40.08 39.92 40.04 237.0K
10:05 40.00 40.04 39.94 40.00 379.0K
10:10 40.02 40.30 40.02 40.24 634.5K
10:15 40.24 40.24 40.04 40.08 381.0K
10:20 40.06 40.06 39.98 39.98 195.0K
10:25 39.98 40.00 39.86 40.00 217.5K
10:30 39.98 40.40 39.98 40.38 839.3K
10:35 40.40 40.56 40.38 40.48 1,013.8K
10:40 40.44 40.60 40.32 40.40 327.0K
10:45 40.42 40.44 40.30 40.30 351.0K
10:50 40.28 40.36 40.14 40.22 821.6K
10:55 40.20 40.36 40.20 40.24 258.3K
11:00 40.22 40.34 40.18 40.34 395.0K
11:05 40.36 40.36 40.26 40.26 142.0K
11:10 40.26 40.28 40.22 40.26 100.5K
11:15 40.24 40.34 40.20 40.32 377.5K
11:20 40.30 40.36 40.28 40.36 111.5K
11:25 40.34 40.38 40.34 40.38 168.0K
11:30 40.40 40.40 40.26 40.26 162.0K
11:35 40.28 40.30 40.26 40.30 53.5K
11:40 40.32 40.34 40.14 40.18 603.5K
11:45 40.20 40.24 40.12 40.14 567.0K
11:50 40.12 40.14 40.10 40.12 156.0K
11:55 40.10 40.14 40.10 40.14 161.5K
13:00 40.12 40.12 40.00 40.10 365.2K
13:05 40.10 40.22 40.10 40.20 226.5K
13:10 40.18 40.22 40.04 40.12 202.5K
13:15 40.10 40.10 40.02 40.02 236.0K
13:20 40.00 40.08 40.00 40.00 266.5K
13:25 40.02 40.06 39.88 39.90 247.1K
13:30 39.88 39.92 39.80 39.92 312.5K
13:35 39.94 39.98 39.94 39.96 123.5K
13:40 39.98 40.02 39.96 39.96 163.5K
13:45 39.92 39.94 39.86 39.88 307.0K
13:50 39.86 40.06 39.86 40.06 505.5K
13:55 40.04 40.08 40.02 40.08 253.5K
14:00 40.06 40.10 40.00 40.10 478.0K
14:05 40.12 40.24 40.10 40.10 397.0K
14:10 40.12 40.18 40.06 40.10 215.7K
14:15 40.08 40.10 40.02 40.06 139.5K
14:20 40.08 40.10 40.08 40.10 43.0K
14:25 40.08 40.20 40.08 40.18 231.5K
14:30 40.24 40.28 40.16 40.20 501.8K
14:35 40.18 40.22 40.12 40.14 127.6K
14:40 40.12 40.14 40.04 40.14 299.0K
14:45 40.12 40.20 40.12 40.20 150.6K
14:50 40.16 40.16 40.06 40.06 102.5K
14:55 40.08 40.08 40.06 40.06 130.1K
15:00 40.08 40.08 39.94 39.96 500.7K
15:05 39.96 39.96 39.90 39.90 172.5K
15:10 39.92 39.92 39.84 39.84 248.5K
15:15 39.86 39.92 39.84 39.84 420.0K
15:20 39.86 39.86 39.78 39.78 492.5K
15:25 39.80 39.88 39.78 39.88 200.0K
15:30 39.86 39.94 39.86 39.94 232.5K
15:35 39.92 40.00 39.92 39.92 313.0K
15:40 39.94 39.94 39.88 39.88 218.0K
15:45 39.90 39.92 39.88 39.92 445.5K
15:50 39.92 39.98 39.90 39.98 510.0K
15:55 39.96 40.10 39.96 40.00 2,641.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 39.00 39.68 38.50 39.60 36.4M
2025-09-26 38.82 39.66 38.06 39.06 45.9M
2025-09-25 40.42 40.60 39.64 40.00 26.1M
2025-09-24 39.80 40.20 38.92 39.96 28.5M
2025-09-23 40.22 40.60 38.84 39.50 37.6M
2025-09-22 38.00 40.20 37.80 40.08 61.0M
2025-09-19 39.00 39.40 37.20 37.78 50.9M
2025-09-18 39.00 39.94 37.92 38.90 51.9M
2025-09-17 39.00 39.44 37.92 39.22 41.5M
2025-09-16 38.90 39.06 37.88 38.76 33.9M
2025-09-15 36.50 38.96 36.50 38.84 51.9M
2025-09-12 36.78 37.18 35.80 36.48 40.8M
2025-09-11 34.02 36.38 34.02 36.00 114.1M
2025-09-10 38.50 38.72 37.42 37.60 29.4M
2025-09-09 39.10 39.38 37.42 37.66 52.0M
2025-09-08 37.02 39.10 37.02 38.98 78.9M
2025-09-05 35.30 37.26 34.96 36.94 63.1M
2025-09-04 36.84 37.64 34.92 35.28 70.7M
2025-09-03 36.80 37.00 35.58 36.58 52.2M
2025-09-02 35.98 37.44 35.16 35.74 64.0M
2025-09-01 33.60 36.00 33.52 35.98 82.1M
2025-08-29 31.28 33.74 31.22 33.20 83.0M
2025-08-28 31.76 32.00 30.14 31.04 51.1M
2025-08-27 33.30 34.00 31.56 31.76 56.6M
2025-08-26 32.94 33.60 32.42 32.62 46.8M
2025-08-25 33.40 33.50 32.36 33.28 52.3M
2025-08-22 31.64 33.00 31.28 32.92 60.8M
2025-08-21 31.16 31.98 30.68 31.32 44.2M
2025-08-20 30.20 31.08 29.58 30.62 47.9M
2025-08-19 31.32 31.96 29.60 29.78 63.2M
2025-08-18 31.10 31.48 30.40 31.00 56.6M
2025-08-15 30.72 31.18 30.44 30.94 46.9M
2025-08-14 31.40 32.16 30.62 30.82 64.4M
2025-08-13 29.90 31.00 29.42 30.80 62.6M
2025-08-12 29.84 29.84 28.92 29.56 40.9M
2025-08-11 29.72 30.04 29.34 29.72 50.3M
2025-08-08 29.90 30.14 29.18 29.36 55.2M
2025-08-07 31.66 31.74 29.82 30.02 75.2M
2025-08-06 31.86 32.04 31.20 31.62 33.5M
2025-08-05 31.88 31.96 30.94 31.86 35.5M
2025-08-04 31.08 31.56 30.22 31.22 47.6M
2025-08-01 32.05 32.95 31.10 31.35 48.1M
2025-07-31 32.45 33.30 31.75 32.20 68.1M
2025-07-30 33.40 35.60 32.25 33.40 124.6M
2025-07-29 32.00 33.75 31.70 33.60 72.7M
2025-07-28 31.85 32.10 31.05 32.00 50.6M
2025-07-25 30.00 32.40 29.80 31.50 90.1M
2025-07-24 28.80 30.15 28.45 29.85 69.3M
2025-07-23 28.80 30.10 28.30 28.75 118.2M
2025-07-22 28.00 28.65 27.75 28.00 43.3M
2025-07-21 28.95 28.95 27.70 28.00 39.5M
2025-07-18 28.55 28.90 28.10 28.55 38.0M
2025-07-17 27.30 28.65 27.30 28.30 57.9M
2025-07-16 27.45 27.75 27.00 27.20 39.0M
2025-07-15 26.75 27.30 26.50 27.30 46.7M
2025-07-14 26.90 27.10 26.35 26.75 38.4M
2025-07-11 26.15 27.50 26.15 26.65 99.1M
2025-07-10 25.90 26.30 25.60 25.70 21.1M
2025-07-09 25.50 26.20 25.30 25.90 40.3M
2025-07-08 24.80 25.80 24.65 25.70 48.0M
2025-07-07 26.00 26.20 24.50 25.05 47.9M
2025-07-04 25.70 26.30 25.20 26.20 37.0M
2025-07-03 25.65 26.00 25.40 25.80 33.8M
2025-07-02 26.00 26.60 25.40 25.65 37.5M
2025-06-30 24.95 26.00 24.70 25.65 27.3M
2025-06-27 25.00 25.35 24.55 25.15 37.5M
2025-06-26 25.50 25.65 24.60 25.00 37.6M
2025-06-25 25.60 26.00 25.30 25.70 30.1M
2025-06-24 24.80 25.50 24.50 25.40 47.2M
2025-06-23 23.95 24.80 23.10 24.50 48.8M
2025-06-20 24.15 24.35 23.85 24.10 31.9M
2025-06-19 24.90 25.40 23.70 24.10 48.3M
2025-06-18 25.60 25.95 24.60 24.85 48.1M
2025-06-17 26.70 27.10 25.45 25.70 67.7M
2025-06-16 27.00 27.00 25.95 26.50 162.3M
2025-06-13 27.75 29.30 27.35 28.00 76.7M
2025-06-12 26.70 28.05 26.65 27.75 48.4M
2025-06-11 26.80 27.05 26.25 26.65 32.5M
2025-06-10 26.20 27.20 25.95 26.55 45.4M
2025-06-09 25.05 26.25 25.05 26.00 52.7M
2025-06-06 24.95 25.15 24.50 24.65 30.5M
2025-06-05 25.60 25.70 24.50 24.90 33.1M
2025-06-04 24.70 25.75 24.60 25.20 43.8M
2025-06-03 25.35 25.55 24.50 24.70 32.8M
2025-06-02 24.65 25.00 24.20 24.95 16.1M
2025-05-30 25.65 25.75 24.85 24.95 41.8M
2025-05-29 23.60 25.90 23.60 25.75 104.6M
2025-05-28 23.70 23.90 23.30 23.40 17.9M
2025-05-27 23.30 24.10 23.20 23.70 25.5M
2025-05-26 23.75 23.90 22.95 23.10 21.6M
2025-05-23 24.05 24.80 23.50 23.85 34.7M
2025-05-22 24.65 24.65 23.85 24.05 25.8M
2025-05-21 24.40 25.15 24.10 24.70 47.0M
2025-05-20 23.95 24.75 23.95 24.15 36.8M
2025-05-19 23.30 24.00 23.10 23.75 21.8M
2025-05-16 23.80 23.95 23.40 23.55 19.0M
2025-05-15 23.85 24.40 23.50 23.85 26.1M
2025-05-14 23.45 23.95 23.20 23.80 36.4M
2025-05-13 23.50 23.65 22.70 23.15 43.8M
2025-05-12 22.55 23.35 21.80 23.25 88.2M
2025-05-09 22.55 23.15 22.45 23.10 37.6M
2025-05-08 21.80 22.70 21.80 22.55 35.7M
2025-05-07 23.50 23.85 21.60 21.70 80.7M
2025-05-06 23.40 23.85 23.10 23.25 29.7M
2025-05-02 22.65 24.50 22.35 24.10 26.2M
2025-04-30 23.25 23.40 22.60 22.80 22.8M
2025-04-29 23.30 23.60 22.90 23.10 37.0M
2025-04-28 22.55 23.30 22.30 22.85 25.6M
2025-04-25 23.25 23.50 22.70 22.80 35.1M
2025-04-24 22.70 23.35 22.55 22.85 52.1M
2025-04-23 22.30 23.00 22.00 22.70 65.5M
2025-04-22 20.40 21.75 20.40 21.55 47.8M
2025-04-17 20.05 20.80 20.00 20.50 29.2M
2025-04-16 20.90 21.15 19.82 20.20 56.9M
2025-04-15 21.50 21.65 20.55 21.20 58.8M
2025-04-14 20.50 21.45 20.10 21.20 85.6M
2025-04-11 19.02 20.25 18.72 19.94 82.0M
2025-04-10 19.68 20.45 19.10 19.22 121.0M
2025-04-09 16.36 18.84 16.20 18.50 174.7M
2025-04-08 18.68 19.14 16.60 17.82 221.0M
2025-04-07 21.15 21.15 18.00 18.28 233.8M
2025-04-03 25.15 26.55 24.50 24.85 94.6M
2025-04-02 26.60 26.90 25.75 26.25 58.0M
2025-04-01 27.25 29.15 26.50 26.80 84.9M
2025-03-31 26.70 27.35 25.95 27.05 56.8M
2025-03-28 27.55 27.75 26.40 26.80 67.5M
2025-03-27 26.30 28.10 25.65 27.75 64.2M
2025-03-26 25.00 26.40 24.40 26.20 65.8M
2025-03-25 26.15 26.45 25.25 25.90 34.1M
2025-03-24 26.55 26.75 25.85 26.35 28.0M
2025-03-21 27.50 27.70 26.00 26.35 61.5M
2025-03-20 28.50 28.65 27.35 27.65 49.6M
2025-03-19 28.05 28.65 27.65 28.50 44.4M
2025-03-18 27.20 28.85 27.20 27.95 82.1M
2025-03-17 26.95 27.05 26.40 26.60 42.8M
2025-03-14 23.65 26.80 23.30 26.65 143.3M
2025-03-13 23.85 24.35 22.80 23.30 29.7M
2025-03-12 24.05 25.00 23.30 23.60 44.0M
2025-03-11 22.95 24.35 22.65 24.10 49.0M
2025-03-10 24.10 24.50 23.40 23.75 41.7M
2025-03-07 23.55 24.45 23.20 23.75 53.3M
2025-03-06 23.60 24.25 23.40 23.55 54.5M
2025-03-05 23.10 23.35 22.65 23.10 34.7M
2025-03-04 21.90 22.75 21.70 22.60 29.7M
2025-03-03 22.45 22.90 21.95 22.40 38.4M
2025-02-28 23.50 23.65 22.10 22.45 82.2M
2025-02-27 23.55 24.80 22.85 23.65 74.3M
2025-02-26 23.90 24.30 23.35 23.75 56.9M
2025-02-25 22.70 23.60 22.05 23.35 75.3M
2025-02-24 24.80 25.30 23.10 23.65 170.0M
2025-02-21 24.85 26.10 24.30 26.00 97.3M
2025-02-20 24.30 25.10 23.85 24.30 55.0M
2025-02-19 23.85 25.25 23.65 24.30 65.1M
2025-02-18 23.40 24.30 23.10 24.20 67.8M
2025-02-17 24.10 24.40 22.60 23.45 95.6M
2025-02-14 21.10 23.35 20.95 23.30 120.2M
2025-02-13 21.65 21.90 20.65 20.85 63.6M
2025-02-12 21.60 21.75 20.75 21.45 57.4M
2025-02-11 21.80 22.00 21.15 21.40 56.2M
2025-02-10 21.50 22.10 21.20 21.80 53.7M
2025-02-07 21.20 22.00 21.00 21.30 72.8M
2025-02-06 20.20 21.20 19.92 21.15 70.5M
2025-02-05 19.58 20.20 19.06 20.10 63.9M
2025-02-04 18.60 19.76 18.60 19.68 53.4M
2025-02-03 18.40 18.50 17.70 18.48 21.0M
2025-01-28 18.56 18.64 18.28 18.42 5.1M
2025-01-27 18.24 18.88 18.22 18.46 33.9M
2025-01-24 17.52 18.44 17.38 18.24 42.7M
2025-01-23 17.82 18.14 17.44 17.56 32.4M
2025-01-22 18.00 18.20 17.50 17.64 40.2M
2025-01-21 18.88 19.10 18.00 18.20 48.0M
2025-01-20 18.18 19.14 18.18 18.70 58.5M
2025-01-17 17.66 18.14 17.60 17.96 41.2M
2025-01-16 17.70 18.10 17.54 17.74 42.7M
2025-01-15 17.70 17.82 17.20 17.42 56.5M
2025-01-14 17.50 17.86 17.24 17.60 49.7M
2025-01-13 17.00 17.20 16.72 16.90 33.5M
2025-01-10 17.30 17.56 17.06 17.20 44.6M
2025-01-09 16.48 17.18 16.40 16.92 35.7M
2025-01-08 16.32 16.72 16.18 16.48 35.6M
2025-01-07 16.50 16.52 15.62 16.18 47.2M
2025-01-06 17.28 17.28 16.56 16.60 32.7M
2025-01-03 16.82 17.48 16.72 17.00 39.3M
2025-01-02 17.36 17.46 16.66 16.82 40.8M