药康生物

688046
🏛️ 中国 →
17.66
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 18.57 18.73 18.50 18.68 95.0K
09:35 18.67 18.80 18.61 18.61 112.0K
09:40 18.54 18.58 18.43 18.45 255.7K
09:45 18.45 18.49 18.32 18.35 176.1K
09:50 18.36 18.39 18.32 18.37 65.0K
09:55 18.37 18.38 18.27 18.27 128.5K
10:00 18.26 18.34 18.25 18.34 75.5K
10:05 18.33 18.58 18.33 18.58 72.8K
10:10 18.51 18.54 18.39 18.40 51.1K
10:15 18.36 18.38 18.33 18.36 41.8K
10:20 18.36 18.38 18.30 18.36 47.8K
10:25 18.36 18.38 18.33 18.37 43.3K
10:30 18.36 18.37 18.27 18.33 65.2K
10:35 18.32 18.38 18.31 18.38 68.1K
10:40 18.36 18.46 18.36 18.46 63.9K
10:45 18.49 18.52 18.45 18.50 84.9K
10:50 18.50 18.52 18.47 18.50 29.7K
10:55 18.52 18.54 18.50 18.54 13.7K
11:00 18.54 18.58 18.54 18.57 31.9K
11:05 18.54 18.54 18.46 18.52 61.1K
11:10 18.53 18.60 18.53 18.56 35.0K
11:15 18.54 18.57 18.52 18.57 16.3K
11:20 18.56 18.62 18.53 18.57 16.1K
11:25 18.60 18.60 18.52 18.54 4.4K
13:00 18.52 18.68 18.50 18.55 105.6K
13:05 18.55 18.60 18.50 18.58 39.8K
13:10 18.52 18.52 18.47 18.47 28.5K
13:15 18.48 18.61 18.45 18.57 39.2K
13:20 18.54 18.57 18.54 18.57 13.8K
13:25 18.56 18.56 18.52 18.53 11.5K
13:30 18.53 18.55 18.48 18.48 19.7K
13:35 18.48 18.58 18.48 18.55 17.6K
13:40 18.54 18.54 18.48 18.48 25.9K
13:45 18.50 18.50 18.49 18.49 5.0K
13:50 18.52 18.56 18.50 18.52 11.6K
13:55 18.50 18.52 18.50 18.52 10.3K
14:00 18.52 18.52 18.49 18.49 13.9K
14:05 18.49 18.50 18.47 18.50 50.3K
14:10 18.52 18.58 18.51 18.58 28.2K
14:15 18.57 18.60 18.54 18.60 33.8K
14:20 18.60 18.63 18.60 18.60 27.1K
14:25 18.61 18.62 18.60 18.61 11.4K
14:30 18.61 18.68 18.61 18.66 41.0K
14:35 18.64 18.68 18.61 18.62 21.1K
14:40 18.61 18.68 18.61 18.67 28.1K
14:45 18.67 18.69 18.65 18.69 34.1K
14:50 18.69 18.69 18.63 18.64 31.1K
14:55 18.66 18.68 18.64 18.68 19.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.40 18.44 17.54 17.66 3.4M
2025-09-26 19.00 19.01 18.25 18.42 2.6M
2025-09-25 18.55 19.40 18.35 19.10 3.9M
2025-09-24 18.21 18.60 18.14 18.50 2.1M
2025-09-23 18.68 19.21 17.90 18.32 3.6M
2025-09-22 18.57 18.81 18.24 18.68 2.3M
2025-09-19 18.62 19.00 18.38 18.57 2.5M
2025-09-18 18.96 19.41 18.50 18.71 4.2M
2025-09-17 19.80 20.24 18.91 19.05 4.6M
2025-09-16 18.80 20.50 18.58 19.75 8.0M
2025-09-15 18.40 19.40 18.30 18.71 5.3M
2025-09-12 18.34 18.78 17.89 18.40 5.0M
2025-09-11 18.77 18.77 17.99 18.36 3.9M
2025-09-10 19.00 19.38 18.80 18.95 3.1M
2025-09-09 18.63 19.24 18.18 19.09 6.5M
2025-09-08 17.63 18.91 17.50 18.75 7.5M
2025-09-05 17.10 17.74 16.94 17.64 3.6M
2025-09-04 17.16 17.71 16.80 17.20 5.0M
2025-09-03 17.10 17.59 16.93 17.35 4.2M
2025-09-02 17.73 17.90 16.71 17.16 6.8M
2025-09-01 17.43 18.05 17.21 17.73 3.4M
2025-08-29 17.10 17.60 16.73 17.50 5.2M
2025-08-28 17.36 17.59 16.30 17.11 5.6M
2025-08-27 18.17 18.37 17.20 17.20 5.5M
2025-08-26 18.51 18.86 18.12 18.17 4.1M
2025-08-25 18.20 19.30 18.13 18.88 6.1M
2025-08-22 18.72 18.94 18.00 18.61 5.3M
2025-08-21 18.00 18.66 17.80 18.63 5.0M
2025-08-20 18.01 18.08 17.48 17.97 4.7M
2025-08-19 18.97 19.19 18.06 18.08 6.1M
2025-08-18 18.88 19.22 18.60 18.93 5.9M
2025-08-15 17.54 18.96 17.50 18.88 7.2M
2025-08-14 17.89 17.90 17.36 17.60 5.9M
2025-08-13 16.50 18.17 16.42 17.90 10.5M
2025-08-12 16.72 16.77 16.39 16.51 3.1M
2025-08-11 16.50 16.72 16.20 16.69 5.1M
2025-08-08 16.60 16.60 16.13 16.37 3.3M
2025-08-07 16.71 16.87 16.31 16.62 4.5M
2025-08-06 17.24 17.44 16.57 16.82 5.2M
2025-08-05 16.50 17.79 16.50 17.24 8.9M
2025-08-04 15.85 16.53 15.58 16.41 4.6M
2025-08-01 15.88 16.56 15.87 15.93 4.9M
2025-07-31 16.16 16.60 15.76 15.95 6.9M
2025-07-30 16.69 16.95 16.13 16.15 7.6M
2025-07-29 15.77 17.17 15.60 17.03 9.4M
2025-07-28 16.08 16.20 15.66 15.77 4.7M
2025-07-25 16.12 16.41 15.90 16.09 5.3M
2025-07-24 15.66 16.21 15.49 16.17 7.0M
2025-07-23 15.31 16.20 15.21 15.71 8.1M
2025-07-22 15.60 16.11 15.29 15.43 5.1M
2025-07-21 15.00 15.97 14.78 15.66 7.6M
2025-07-18 15.14 15.23 14.83 15.07 3.9M
2025-07-17 14.65 15.31 14.57 15.14 5.4M
2025-07-16 14.75 14.78 14.52 14.62 3.2M
2025-07-15 15.01 15.14 14.58 14.82 5.8M
2025-07-14 14.84 15.25 14.55 15.25 5.6M
2025-07-11 14.85 15.38 14.53 14.76 6.3M
2025-07-10 15.20 15.30 14.70 14.81 6.1M
2025-07-09 14.66 15.80 14.57 15.37 10.6M
2025-07-08 14.31 14.91 14.27 14.85 6.3M
2025-07-07 14.50 14.85 14.14 14.27 3.9M
2025-07-04 14.69 14.84 14.43 14.50 3.5M
2025-07-03 14.82 14.88 14.55 14.74 4.1M
2025-07-02 15.07 15.08 14.57 14.82 5.1M
2025-07-01 14.90 15.24 14.85 15.07 6.6M
2025-06-30 13.52 15.24 13.50 15.04 14.8M
2025-06-27 12.84 13.46 12.83 13.42 6.3M
2025-06-26 12.70 13.20 12.39 12.94 6.3M
2025-06-25 12.88 12.88 12.46 12.68 4.2M
2025-06-24 12.59 12.94 12.40 12.81 4.4M
2025-06-23 11.91 12.66 11.91 12.57 5.0M
2025-06-20 11.96 12.12 11.88 12.04 2.6M
2025-06-19 12.38 12.45 11.96 12.01 3.1M
2025-06-18 12.49 12.57 12.28 12.37 2.3M
2025-06-17 12.60 12.90 12.43 12.59 4.7M
2025-06-16 12.48 12.71 12.40 12.48 3.0M
2025-06-13 12.96 13.01 12.45 12.49 5.0M
2025-06-12 12.77 13.05 12.71 13.01 4.4M
2025-06-11 12.67 12.96 12.66 12.80 3.2M
2025-06-10 12.90 13.14 12.59 12.76 5.8M
2025-06-09 12.63 13.09 12.60 12.88 4.3M
2025-06-06 13.04 13.04 12.50 12.63 4.9M
2025-06-05 13.17 13.29 12.90 12.95 5.2M
2025-06-04 13.10 13.62 12.84 13.30 9.1M
2025-06-03 12.20 13.15 12.13 12.97 8.5M
2025-05-30 12.19 12.51 12.07 12.36 6.4M
2025-05-29 11.69 12.18 11.60 12.16 6.6M
2025-05-28 11.67 11.81 11.58 11.65 2.6M
2025-05-27 11.78 11.80 11.61 11.69 2.8M
2025-05-26 11.60 11.92 11.50 11.75 5.7M
2025-05-23 11.73 11.95 11.59 11.60 4.1M
2025-05-22 11.99 12.03 11.73 11.73 4.3M
2025-05-21 11.98 12.32 11.86 12.00 4.9M
2025-05-20 11.88 12.09 11.84 11.95 3.2M
2025-05-19 11.82 11.95 11.70 11.93 2.7M
2025-05-16 11.84 11.98 11.77 11.83 2.3M
2025-05-15 11.96 11.96 11.76 11.79 2.9M
2025-05-14 12.13 12.13 11.83 11.98 3.5M
2025-05-13 12.16 12.33 12.00 12.11 3.3M
2025-05-12 12.12 12.18 11.92 12.03 3.9M
2025-05-09 12.00 12.23 11.87 12.12 4.5M
2025-05-08 11.56 12.17 11.51 12.06 6.6M
2025-05-07 11.86 11.90 11.50 11.56 5.6M
2025-05-06 11.50 11.67 11.38 11.66 3.9M
2025-04-30 11.52 11.67 11.32 11.38 4.5M
2025-04-29 11.38 11.60 11.30 11.49 3.7M
2025-04-28 11.31 11.58 11.05 11.37 5.9M
2025-04-25 11.03 11.46 10.93 11.31 7.4M
2025-04-24 11.08 11.24 10.87 10.92 5.3M
2025-04-23 11.10 11.29 11.00 11.06 7.4M
2025-04-22 11.09 11.11 10.80 11.00 7.4M
2025-04-21 10.96 11.08 10.78 10.98 3.9M
2025-04-18 10.98 11.14 10.79 10.92 2.9M
2025-04-17 10.90 11.08 10.89 10.93 4.6M
2025-04-16 11.31 11.31 10.82 11.05 5.7M
2025-04-15 11.55 11.60 11.12 11.37 6.4M
2025-04-14 11.25 11.70 11.22 11.52 12.6M
2025-04-11 10.88 11.27 10.45 11.17 19.9M
2025-04-10 11.94 11.97 11.41 11.47 5.0M
2025-04-09 11.00 11.44 10.44 11.26 5.0M
2025-04-08 11.40 11.69 10.81 11.18 6.9M
2025-04-07 13.60 13.64 11.31 11.31 8.6M
2025-04-03 14.73 15.15 14.02 14.14 2.8M
2025-04-02 14.60 15.20 14.60 14.89 2.9M
2025-04-01 13.92 15.07 13.80 14.74 4.1M
2025-03-31 14.29 14.29 13.60 13.80 2.2M
2025-03-28 14.46 14.85 14.28 14.30 1.5M
2025-03-27 14.07 14.65 13.83 14.46 2.1M
2025-03-26 14.17 14.28 14.03 14.12 1.4M
2025-03-25 14.43 14.43 14.07 14.12 1.2M
2025-03-24 14.36 14.48 14.10 14.24 1.3M
2025-03-21 14.81 14.81 14.23 14.28 1.6M
2025-03-20 14.75 14.93 14.73 14.76 0.9M
2025-03-19 14.85 15.08 14.73 14.81 1.4M
2025-03-18 14.67 15.15 14.62 14.87 2.2M
2025-03-17 14.56 14.86 14.39 14.64 2.8M
2025-03-14 14.31 14.63 14.31 14.54 1.9M
2025-03-13 14.63 14.77 14.33 14.40 1.6M
2025-03-12 14.93 14.94 14.66 14.70 1.3M
2025-03-11 14.68 14.88 14.51 14.81 2.6M
2025-03-10 15.57 15.77 14.70 14.79 4.6M
2025-03-07 16.03 16.03 15.32 15.50 2.0M
2025-03-06 15.63 16.07 15.45 15.93 2.2M
2025-03-05 15.55 15.70 15.35 15.58 1.6M
2025-03-04 15.43 15.82 15.32 15.71 1.9M
2025-03-03 15.36 15.84 15.11 15.37 2.5M
2025-02-28 15.47 15.77 15.18 15.25 5.7M
2025-02-27 15.57 15.81 15.27 15.49 3.5M
2025-02-26 15.60 15.75 15.22 15.55 4.1M
2025-02-25 15.98 15.99 15.53 15.60 3.7M
2025-02-24 16.62 16.76 15.71 16.12 4.2M
2025-02-21 16.80 17.07 16.41 16.71 3.0M
2025-02-20 16.29 16.87 16.01 16.72 4.3M
2025-02-19 15.64 16.44 15.41 16.22 3.5M
2025-02-18 15.78 15.89 15.48 15.64 2.2M
2025-02-17 15.95 16.27 15.54 15.75 2.8M
2025-02-14 15.09 15.95 15.01 15.80 5.7M
2025-02-13 15.71 15.89 14.95 15.11 4.5M
2025-02-12 14.90 15.88 14.75 15.71 5.1M
2025-02-11 14.86 15.31 14.58 14.94 4.5M
2025-02-10 14.09 14.90 13.98 14.90 5.9M
2025-02-07 13.39 14.26 13.30 13.95 4.1M
2025-02-06 13.30 13.47 13.04 13.39 1.5M
2025-02-05 13.14 13.45 13.06 13.30 1.1M
2025-01-27 13.53 13.63 13.05 13.06 2.0M
2025-01-24 13.86 13.99 13.42 13.49 1.4M
2025-01-23 13.58 13.96 13.56 13.89 2.0M
2025-01-22 13.69 13.78 13.30 13.48 1.2M
2025-01-21 13.74 13.91 13.46 13.69 1.7M
2025-01-20 13.20 13.65 13.05 13.54 2.3M
2025-01-17 12.85 13.22 12.70 13.06 1.7M
2025-01-16 12.83 13.02 12.69 12.71 1.0M
2025-01-15 13.06 13.06 12.79 12.88 0.7M
2025-01-14 12.71 13.08 12.71 13.06 1.4M
2025-01-13 12.52 12.94 12.37 12.77 0.8M
2025-01-10 12.90 13.04 12.62 12.69 1.2M
2025-01-09 12.54 13.00 12.49 12.91 1.6M
2025-01-08 12.36 12.70 12.30 12.57 1.7M
2025-01-07 12.29 12.48 12.20 12.45 1.8M
2025-01-06 12.48 12.61 12.07 12.19 1.3M
2025-01-03 12.50 12.77 12.20 12.24 1.6M
2025-01-02 12.89 12.94 12.34 12.48 2.0M