康芝药业

300086
🏛️ 中国 →
7.08
最后更新: 2025-09-26
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 6.85 6.95 6.83 6.87 3,431.3K
09:35 6.87 6.89 6.82 6.83 1,123.5K
09:40 6.82 6.88 6.82 6.84 1,221.6K
09:45 6.83 6.85 6.82 6.84 359.5K
09:50 6.84 6.84 6.81 6.81 416.5K
09:55 6.82 6.82 6.78 6.79 1,205.6K
10:00 6.79 6.79 6.76 6.78 629.9K
10:05 6.77 6.81 6.77 6.80 640.9K
10:10 6.79 6.81 6.77 6.77 548.7K
10:15 6.77 6.78 6.75 6.76 497.3K
10:20 6.76 6.77 6.74 6.74 426.0K
10:25 6.75 6.79 6.74 6.78 342.3K
10:30 6.78 6.79 6.77 6.78 237.0K
10:35 6.77 6.78 6.76 6.77 194.6K
10:40 6.79 6.80 6.77 6.79 101.0K
10:45 6.79 6.80 6.77 6.78 155.6K
10:50 6.78 6.78 6.76 6.77 120.4K
10:55 6.76 6.78 6.76 6.77 80.9K
11:00 6.77 6.77 6.76 6.77 157.8K
11:05 6.77 6.77 6.75 6.76 399.5K
11:10 6.76 6.77 6.75 6.77 101.8K
11:15 6.77 6.78 6.77 6.78 79.5K
11:20 6.77 6.83 6.77 6.81 473.0K
11:25 6.80 6.83 6.80 6.82 325.4K
11:30 6.82 6.82 6.82 6.82 0.3K
13:00 6.83 6.83 6.79 6.79 305.3K
13:05 6.79 6.83 6.78 6.82 486.4K
13:10 6.82 6.83 6.80 6.83 246.8K
13:15 6.83 6.83 6.79 6.80 147.6K
13:20 6.79 6.80 6.79 6.79 55.5K
13:25 6.79 6.80 6.78 6.78 85.9K
13:30 6.77 6.78 6.75 6.76 374.2K
13:35 6.75 6.77 6.75 6.76 116.0K
13:40 6.76 6.76 6.74 6.74 502.0K
13:45 6.74 6.76 6.74 6.75 199.0K
13:50 6.75 6.76 6.74 6.75 169.3K
13:55 6.75 6.77 6.74 6.76 249.7K
14:00 6.76 6.76 6.74 6.75 129.2K
14:05 6.74 6.77 6.74 6.77 156.9K
14:10 6.77 6.77 6.75 6.76 94.9K
14:15 6.75 6.76 6.75 6.76 176.7K
14:20 6.76 6.78 6.76 6.77 123.3K
14:25 6.77 6.78 6.76 6.77 152.2K
14:30 6.77 6.79 6.77 6.79 180.4K
14:35 6.78 6.79 6.76 6.76 335.5K
14:40 6.77 6.78 6.76 6.78 251.4K
14:45 6.78 6.79 6.77 6.77 321.8K
14:50 6.78 6.79 6.77 6.78 483.7K
14:55 6.79 6.79 6.78 6.79 237.8K
15:40 6.80 6.80 6.80 6.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.64 7.27 6.48 7.08 67.1M
2025-09-25 6.98 6.98 6.67 6.69 33.9M
2025-09-24 6.59 7.13 6.53 6.94 53.8M
2025-09-23 6.73 6.79 6.43 6.60 21.6M
2025-09-22 6.83 6.96 6.74 6.80 19.2M
2025-09-19 6.73 6.86 6.54 6.79 29.4M
2025-09-18 6.82 6.97 6.71 6.78 29.6M
2025-09-17 7.06 7.10 6.81 6.86 38.1M
2025-09-16 6.89 7.14 6.82 7.10 43.9M
2025-09-15 6.78 6.97 6.63 6.91 35.0M
2025-09-12 6.84 6.98 6.74 6.83 32.8M
2025-09-11 6.68 6.95 6.47 6.87 38.8M
2025-09-10 6.51 6.71 6.50 6.64 18.8M
2025-09-09 6.68 6.69 6.49 6.54 16.4M
2025-09-08 6.56 6.71 6.55 6.67 16.8M
2025-09-05 6.60 6.64 6.39 6.60 20.5M
2025-09-04 6.54 6.73 6.51 6.59 22.8M
2025-09-03 6.70 6.74 6.47 6.53 17.6M
2025-09-02 6.80 6.81 6.60 6.68 20.7M
2025-09-01 6.65 6.83 6.59 6.78 21.2M
2025-08-29 6.67 6.79 6.63 6.68 19.9M
2025-08-28 6.70 6.79 6.40 6.67 30.7M
2025-08-27 6.99 7.03 6.72 6.72 33.8M
2025-08-26 7.02 7.11 6.97 7.02 22.4M
2025-08-25 7.03 7.14 6.97 7.05 26.4M
2025-08-22 7.06 7.08 6.90 7.03 28.5M
2025-08-21 7.18 7.21 7.03 7.06 23.9M
2025-08-20 7.18 7.21 7.02 7.15 37.9M
2025-08-19 7.20 7.46 7.16 7.24 53.2M
2025-08-18 7.09 7.30 7.07 7.19 39.2M
2025-08-15 7.14 7.16 7.02 7.09 33.8M
2025-08-14 7.29 7.41 7.09 7.10 42.7M
2025-08-13 7.22 7.39 7.08 7.29 44.6M
2025-08-12 7.43 7.52 7.11 7.14 41.6M
2025-08-11 7.20 7.42 7.17 7.38 36.7M
2025-08-08 7.21 7.31 7.08 7.23 36.6M
2025-08-07 7.44 7.56 7.20 7.27 60.6M
2025-08-06 7.80 8.00 7.44 7.53 62.1M
2025-08-05 7.88 7.95 7.55 7.58 66.6M
2025-08-04 7.62 7.96 7.35 7.87 72.3M
2025-08-01 8.20 8.68 7.72 7.79 101.1M
2025-07-31 8.20 9.00 8.00 8.39 132.9M
2025-07-30 7.79 9.00 7.65 8.48 137.9M
2025-07-29 8.10 8.37 7.78 8.00 113.5M
2025-07-28 7.61 8.35 7.61 7.94 127.4M
2025-07-25 8.35 8.62 7.58 7.61 191.5M
2025-07-24 6.62 7.56 6.62 7.56 104.5M
2025-07-23 6.38 6.61 6.17 6.30 91.5M
2025-07-22 6.40 6.76 6.27 6.56 103.0M
2025-07-21 6.00 6.64 5.88 6.27 78.1M
2025-07-18 5.98 6.12 5.91 6.07 39.5M
2025-07-17 5.76 6.01 5.71 5.95 36.7M
2025-07-16 5.60 5.84 5.55 5.76 28.5M
2025-07-15 5.74 5.75 5.45 5.58 20.3M
2025-07-14 5.64 5.74 5.63 5.74 15.1M
2025-07-11 5.62 5.68 5.56 5.64 14.3M
2025-07-10 5.56 5.65 5.53 5.61 13.4M
2025-07-09 5.59 5.61 5.53 5.56 12.1M
2025-07-08 5.55 5.66 5.51 5.60 15.9M
2025-07-07 5.52 5.60 5.49 5.55 16.0M
2025-07-04 5.58 5.72 5.50 5.55 23.7M
2025-07-03 5.47 5.59 5.46 5.58 18.5M
2025-07-02 5.47 5.54 5.44 5.49 16.7M
2025-07-01 5.43 5.54 5.42 5.48 21.4M
2025-06-30 5.40 5.49 5.32 5.43 17.7M
2025-06-27 5.33 5.39 5.29 5.35 14.5M
2025-06-26 5.27 5.37 5.20 5.33 18.9M
2025-06-25 5.33 5.37 5.22 5.28 14.9M
2025-06-24 5.16 5.31 5.15 5.28 11.2M
2025-06-23 5.01 5.16 4.98 5.15 10.8M
2025-06-20 5.06 5.11 5.02 5.06 12.1M
2025-06-19 5.26 5.29 5.04 5.07 20.9M
2025-06-18 5.27 5.55 5.20 5.26 34.1M
2025-06-17 5.34 5.45 5.23 5.29 17.7M
2025-06-16 5.21 5.33 5.18 5.29 15.8M
2025-06-13 5.36 5.40 5.21 5.23 17.2M
2025-06-12 5.42 5.44 5.35 5.41 15.2M
2025-06-11 5.44 5.49 5.37 5.39 21.4M
2025-06-10 5.40 5.60 5.36 5.44 35.0M
2025-06-09 5.34 5.46 5.30 5.43 31.4M
2025-06-06 5.28 5.55 5.27 5.32 38.2M
2025-06-05 5.35 5.38 5.20 5.29 23.1M
2025-06-04 5.45 5.46 5.24 5.32 37.5M
2025-06-03 5.08 5.33 5.08 5.30 26.2M
2025-05-30 5.19 5.25 5.13 5.14 18.3M
2025-05-29 5.05 5.22 5.03 5.19 18.8M
2025-05-28 5.11 5.18 4.99 5.06 12.4M
2025-05-27 5.14 5.14 5.02 5.11 16.7M
2025-05-26 5.03 5.12 4.98 5.04 14.0M
2025-05-23 5.10 5.22 5.07 5.08 17.1M
2025-05-22 5.18 5.25 5.07 5.10 19.4M
2025-05-21 5.20 5.28 5.14 5.24 25.9M
2025-05-20 5.05 5.20 5.05 5.19 20.9M
2025-05-19 5.01 5.08 4.94 5.05 17.6M
2025-05-16 4.90 5.02 4.88 5.01 21.5M
2025-05-15 4.84 4.98 4.80 4.91 18.0M
2025-05-14 4.85 4.91 4.80 4.86 10.7M
2025-05-13 4.92 4.94 4.84 4.87 13.2M
2025-05-12 4.85 4.89 4.79 4.88 12.3M
2025-05-09 4.91 4.93 4.83 4.85 11.6M
2025-05-08 4.77 4.91 4.77 4.90 15.1M
2025-05-07 4.83 4.87 4.76 4.80 16.1M
2025-05-06 4.70 4.79 4.67 4.79 14.7M
2025-04-30 4.59 4.71 4.59 4.65 12.2M
2025-04-29 4.48 4.69 4.48 4.59 18.8M
2025-04-28 4.60 4.61 4.40 4.43 19.9M
2025-04-25 4.67 4.70 4.61 4.62 12.9M
2025-04-24 4.65 4.77 4.60 4.65 15.0M
2025-04-23 4.72 4.81 4.67 4.69 16.6M
2025-04-22 4.81 4.82 4.69 4.74 19.3M
2025-04-21 4.62 4.78 4.55 4.77 23.5M
2025-04-18 4.79 5.10 4.65 4.66 36.2M
2025-04-17 4.78 4.85 4.73 4.76 21.3M
2025-04-16 4.87 4.93 4.66 4.77 31.9M
2025-04-15 5.22 5.25 4.93 4.93 68.8M
2025-04-14 4.70 5.58 4.70 5.22 92.6M
2025-04-11 4.64 4.77 4.60 4.65 20.3M
2025-04-10 4.50 4.80 4.50 4.71 32.3M
2025-04-09 4.26 4.49 3.98 4.43 27.9M
2025-04-08 4.30 4.45 4.26 4.36 18.8M
2025-04-07 4.86 4.94 4.13 4.22 29.0M
2025-04-03 5.10 5.24 5.05 5.16 16.5M
2025-04-02 5.12 5.19 5.05 5.12 16.0M
2025-04-01 4.87 5.24 4.87 5.12 30.1M
2025-03-31 4.98 5.01 4.81 4.86 17.6M
2025-03-28 5.18 5.25 5.01 5.01 20.3M
2025-03-27 5.10 5.21 4.96 5.21 24.6M
2025-03-26 5.11 5.16 5.09 5.11 17.4M
2025-03-25 5.07 5.15 4.97 5.14 24.1M
2025-03-24 5.23 5.26 4.95 5.06 25.4M
2025-03-21 5.34 5.40 5.16 5.20 28.7M
2025-03-20 5.36 5.40 5.23 5.24 26.7M
2025-03-19 5.35 5.40 5.26 5.30 31.1M
2025-03-18 5.50 5.56 5.31 5.37 42.5M
2025-03-17 5.60 5.72 5.41 5.48 83.1M
2025-03-14 4.87 5.82 4.87 5.82 88.8M
2025-03-13 4.90 4.95 4.80 4.85 11.7M
2025-03-12 4.92 4.97 4.89 4.90 9.5M
2025-03-11 4.86 4.91 4.80 4.90 9.4M
2025-03-10 4.84 4.99 4.84 4.90 11.5M
2025-03-07 4.95 4.97 4.80 4.83 14.6M
2025-03-06 4.93 4.98 4.88 4.96 12.8M
2025-03-05 4.98 4.99 4.84 4.89 13.7M
2025-03-04 4.86 5.01 4.85 4.97 13.2M
2025-03-03 4.99 5.08 4.89 4.92 22.0M
2025-02-28 5.04 5.13 4.96 4.99 27.2M
2025-02-27 4.97 5.18 4.95 5.06 31.4M
2025-02-26 4.92 4.98 4.91 4.97 10.1M
2025-02-25 4.92 5.04 4.86 4.92 10.8M
2025-02-24 4.87 5.06 4.81 4.94 15.2M
2025-02-21 4.96 4.97 4.79 4.87 12.6M
2025-02-20 4.85 5.02 4.85 4.90 11.8M
2025-02-19 4.82 4.88 4.77 4.86 9.3M
2025-02-18 5.04 5.05 4.77 4.82 13.9M
2025-02-17 4.93 5.13 4.93 5.04 14.6M
2025-02-14 4.91 5.05 4.89 4.95 14.1M
2025-02-13 4.91 4.95 4.87 4.91 12.3M
2025-02-12 4.91 4.95 4.86 4.92 9.9M
2025-02-11 5.02 5.04 4.87 4.91 12.7M
2025-02-10 4.88 5.01 4.85 5.00 17.3M
2025-02-07 4.69 4.89 4.68 4.83 18.1M
2025-02-06 4.74 4.74 4.55 4.70 15.0M
2025-02-05 4.58 4.66 4.53 4.66 10.9M
2025-01-27 4.58 4.64 4.49 4.50 10.9M
2025-01-24 4.58 4.59 4.45 4.52 12.4M
2025-01-23 4.62 4.72 4.57 4.57 10.6M
2025-01-22 4.65 4.65 4.54 4.56 7.5M
2025-01-21 4.80 4.84 4.62 4.65 11.3M
2025-01-20 4.74 4.82 4.67 4.79 10.9M
2025-01-17 4.75 4.77 4.70 4.70 9.6M
2025-01-16 4.78 4.87 4.71 4.78 9.8M
2025-01-15 4.80 4.82 4.70 4.74 10.6M
2025-01-14 4.60 4.79 4.56 4.78 14.1M
2025-01-13 4.48 4.57 4.30 4.53 12.0M
2025-01-10 4.73 4.78 4.52 4.53 13.9M
2025-01-09 4.72 4.84 4.66 4.73 14.9M
2025-01-08 4.75 4.91 4.62 4.79 22.4M
2025-01-07 4.79 4.82 4.60 4.75 23.8M
2025-01-06 4.63 4.97 4.50 4.84 30.1M
2025-01-03 4.89 4.92 4.57 4.61 19.2M
2025-01-02 4.89 5.05 4.79 4.84 17.0M