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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.35 6.40 6.20 6.22 20.7M
2022-12-29 6.26 6.46 6.19 6.35 25.1M
2022-12-28 6.43 6.46 6.26 6.29 21.9M
2022-12-27 6.87 6.87 6.24 6.43 39.8M
2022-12-26 7.14 7.20 6.75 6.87 36.4M
2022-12-23 7.13 7.34 7.06 7.14 26.6M
2022-12-22 7.50 7.60 7.12 7.13 33.2M
2022-12-21 7.37 7.62 7.34 7.46 34.7M
2022-12-20 7.50 7.62 7.07 7.31 35.3M
2022-12-19 8.14 8.18 7.40 7.47 51.1M
2022-12-16 7.89 8.48 7.83 8.12 65.6M
2022-12-15 7.95 8.05 7.67 7.90 44.6M
2022-12-14 8.54 8.55 7.83 7.84 74.8M
2022-12-13 8.60 9.30 8.16 8.98 99.0M
2022-12-12 7.78 8.82 7.78 8.45 94.3M
2022-12-09 7.30 7.88 7.28 7.70 70.6M
2022-12-08 7.55 7.76 7.22 7.48 76.2M
2022-12-07 6.90 7.55 6.81 7.55 75.0M
2022-12-06 7.03 7.37 6.90 6.90 50.7M
2022-12-05 7.19 7.29 6.91 7.10 49.1M
2022-12-02 6.74 7.14 6.68 7.04 54.3M
2022-12-01 7.00 7.04 6.61 6.74 40.4M
2022-11-30 6.93 7.09 6.72 6.85 50.3M
2022-11-29 6.77 7.19 6.77 7.02 63.7M
2022-11-28 7.20 7.45 7.03 7.10 53.5M
2022-11-25 6.93 7.09 6.64 6.93 36.3M
2022-11-24 6.82 7.14 6.81 7.03 48.8M
2022-11-23 7.53 7.60 6.70 6.81 59.8M
2022-11-22 7.36 7.89 7.34 7.60 73.2M
2022-11-21 7.35 7.66 7.20 7.43 47.5M
2022-11-18 7.47 7.78 7.35 7.59 70.3M
2022-11-17 7.39 7.98 7.22 7.73 85.7M
2022-11-16 7.73 7.88 7.30 7.40 73.4M
2022-11-15 8.00 8.18 7.71 7.92 96.0M
2022-11-14 7.00 8.30 7.00 8.30 117.6M
2022-11-11 7.41 7.80 6.86 6.99 112.4M
2022-11-10 7.40 8.00 7.15 7.40 107.1M
2022-11-09 6.09 6.80 6.04 6.75 62.5M
2022-11-08 5.83 6.06 5.75 6.00 16.8M
2022-11-07 5.81 5.95 5.81 5.87 9.5M
2022-11-04 5.85 5.92 5.80 5.85 10.9M
2022-11-03 5.88 5.95 5.80 5.83 14.7M
2022-11-02 5.90 6.10 5.75 5.94 27.7M
2022-11-01 5.78 6.20 5.67 5.90 28.9M
2022-10-31 5.42 5.64 5.40 5.60 9.2M
2022-10-28 5.70 5.78 5.46 5.48 8.6M
2022-10-27 5.64 5.80 5.58 5.72 8.4M
2022-10-26 5.44 5.75 5.44 5.64 9.8M
2022-10-25 5.56 5.63 5.34 5.41 7.4M
2022-10-24 5.81 5.86 5.57 5.61 8.5M
2022-10-21 5.76 5.86 5.73 5.79 7.3M
2022-10-20 5.72 5.85 5.68 5.76 9.4M
2022-10-19 5.84 5.85 5.69 5.72 9.3M
2022-10-18 5.74 5.92 5.65 5.87 13.7M
2022-10-17 5.58 5.75 5.58 5.75 9.7M
2022-10-14 5.44 5.68 5.40 5.59 12.6M
2022-10-13 5.30 5.47 5.27 5.40 10.0M
2022-10-12 5.22 5.32 5.08 5.32 6.1M
2022-10-11 5.26 5.29 5.05 5.18 5.7M
2022-10-10 5.36 5.52 5.26 5.26 7.8M
2022-09-30 5.22 5.40 5.19 5.30 7.3M
2022-09-29 5.28 5.38 5.19 5.21 4.9M
2022-09-28 5.34 5.46 5.25 5.28 6.7M
2022-09-27 5.21 5.38 5.17 5.37 9.3M
2022-09-26 5.30 5.30 5.12 5.13 5.1M
2022-09-23 5.51 5.55 5.29 5.31 4.5M
2022-09-22 5.58 5.63 5.50 5.50 3.8M
2022-09-21 5.58 5.64 5.46 5.61 6.0M
2022-09-20 5.52 5.59 5.51 5.58 3.6M
2022-09-19 5.63 5.68 5.47 5.49 4.5M
2022-09-16 5.85 5.85 5.62 5.62 5.4M
2022-09-15 5.91 5.95 5.76 5.84 5.9M
2022-09-14 5.80 5.98 5.76 5.91 8.0M
2022-09-13 5.88 5.95 5.87 5.90 5.0M
2022-09-09 5.81 5.90 5.81 5.87 3.8M
2022-09-08 5.90 5.92 5.82 5.82 6.2M
2022-09-07 5.94 5.94 5.89 5.91 4.4M
2022-09-06 5.92 5.95 5.89 5.95 4.7M
2022-09-05 5.90 5.96 5.87 5.91 3.9M
2022-09-02 5.84 5.91 5.84 5.90 4.0M
2022-09-01 5.85 5.91 5.82 5.83 5.0M
2022-08-31 5.93 5.96 5.80 5.82 7.3M
2022-08-30 5.96 6.01 5.89 5.93 6.4M
2022-08-29 5.95 5.99 5.90 5.95 7.6M
2022-08-26 6.09 6.13 6.03 6.03 5.2M
2022-08-25 6.09 6.14 6.00 6.09 6.9M
2022-08-24 6.16 6.21 6.05 6.05 9.1M
2022-08-23 6.19 6.22 6.13 6.17 8.4M
2022-08-22 6.20 6.28 6.19 6.26 7.6M
2022-08-19 6.29 6.34 6.22 6.22 10.5M
2022-08-18 6.42 6.45 6.29 6.30 18.9M
2022-08-17 6.81 6.94 6.44 6.49 34.1M
2022-08-16 6.55 6.61 6.51 6.59 12.2M
2022-08-15 6.34 6.60 6.23 6.56 22.1M
2022-08-12 6.36 6.44 6.33 6.34 10.3M
2022-08-11 6.38 6.42 6.31 6.41 10.1M
2022-08-10 6.30 6.41 6.24 6.31 10.5M
2022-08-09 6.30 6.47 6.29 6.31 13.8M
2022-08-08 6.27 6.50 6.27 6.41 16.7M
2022-08-05 6.13 6.18 6.09 6.16 8.5M
2022-08-04 6.09 6.21 6.06 6.16 8.7M
2022-08-03 6.07 6.22 6.03 6.05 11.7M
2022-08-02 6.52 6.53 5.99 6.07 21.6M
2022-08-01 6.60 6.69 6.53 6.53 11.8M
2022-07-29 6.82 6.88 6.65 6.66 15.1M
2022-07-28 6.90 6.97 6.87 6.89 14.3M
2022-07-27 6.76 7.10 6.74 6.93 22.1M
2022-07-26 6.84 7.03 6.67 6.86 20.7M
2022-07-25 6.67 6.90 6.63 6.88 19.5M
2022-07-22 6.73 6.80 6.59 6.64 14.7M
2022-07-21 6.87 6.90 6.70 6.74 17.9M
2022-07-20 6.97 7.08 6.85 6.88 19.1M
2022-07-19 7.11 7.18 6.91 7.02 24.4M
2022-07-18 6.84 7.23 6.74 7.20 30.3M
2022-07-15 7.03 7.03 6.70 6.92 24.2M
2022-07-14 6.92 7.05 6.87 7.03 25.2M
2022-07-13 6.79 7.33 6.68 7.03 41.2M
2022-07-12 6.81 6.92 6.63 6.77 25.3M
2022-07-11 6.78 6.95 6.71 6.84 35.4M
2022-07-08 6.25 6.88 6.20 6.73 43.3M
2022-07-07 6.30 6.33 6.21 6.24 9.3M
2022-07-06 6.45 6.48 6.26 6.30 10.2M
2022-07-05 6.56 6.60 6.33 6.43 13.5M
2022-07-04 6.43 6.62 6.42 6.56 15.1M
2022-07-01 6.50 6.53 6.38 6.42 12.1M
2022-06-30 6.37 6.62 6.37 6.49 17.1M
2022-06-29 6.54 6.63 6.37 6.37 16.6M
2022-06-28 6.59 6.62 6.43 6.58 15.8M
2022-06-27 6.66 6.79 6.58 6.60 19.5M
2022-06-24 6.57 6.71 6.55 6.60 21.1M
2022-06-23 6.40 6.99 6.27 6.68 36.4M
2022-06-22 6.38 6.55 6.31 6.47 26.6M
2022-06-21 6.33 6.48 6.30 6.38 24.7M
2022-06-20 6.14 6.34 6.13 6.32 22.6M
2022-06-17 6.21 6.21 6.04 6.14 14.8M
2022-06-16 6.14 6.27 6.13 6.21 14.1M
2022-06-15 6.21 6.24 6.13 6.14 13.7M
2022-06-14 6.20 6.22 6.03 6.18 14.6M
2022-06-13 6.07 6.23 6.06 6.22 13.5M
2022-06-10 6.05 6.16 6.05 6.13 10.7M
2022-06-09 6.31 6.31 6.10 6.11 15.8M
2022-06-08 6.41 6.41 6.23 6.30 19.4M
2022-06-07 6.30 6.50 6.18 6.48 28.1M
2022-06-06 6.20 6.32 6.17 6.26 12.7M
2022-06-02 6.30 6.31 6.12 6.20 12.0M
2022-06-01 6.33 6.42 6.20 6.30 12.4M
2022-05-31 6.25 6.30 6.08 6.28 13.6M
2022-05-30 6.39 6.42 6.18 6.23 12.3M
2022-05-27 6.46 6.51 6.20 6.34 17.8M
2022-05-26 6.58 6.62 6.36 6.46 15.3M
2022-05-25 6.39 6.61 6.36 6.58 14.7M
2022-05-24 6.95 6.96 6.39 6.39 27.6M
2022-05-23 6.84 7.01 6.82 6.94 24.8M
2022-05-20 6.87 6.98 6.71 6.85 32.6M
2022-05-19 6.51 7.30 6.46 6.97 42.8M
2022-05-18 6.61 6.78 6.56 6.63 21.8M
2022-05-17 7.03 7.09 6.50 6.70 28.4M
2022-05-16 7.01 7.15 6.78 6.93 27.3M
2022-05-13 6.89 7.09 6.72 6.98 31.8M
2022-05-12 6.70 7.15 6.70 6.96 34.5M
2022-05-11 6.83 7.21 6.75 6.78 39.8M
2022-05-10 6.67 6.89 6.56 6.84 24.7M
2022-05-09 6.69 6.96 6.63 6.84 33.2M
2022-05-06 6.44 6.88 6.40 6.64 33.8M
2022-05-05 6.53 6.68 6.30 6.60 27.7M
2022-04-29 5.93 6.53 5.91 6.46 37.3M
2022-04-28 6.44 6.64 6.08 6.16 28.3M
2022-04-27 6.23 6.50 5.96 6.45 28.9M
2022-04-26 6.08 6.54 6.08 6.35 32.5M
2022-04-25 6.76 6.76 6.06 6.09 29.0M
2022-04-22 6.81 6.94 6.60 6.78 26.0M
2022-04-21 7.15 7.25 6.77 6.82 29.0M
2022-04-20 7.40 7.58 7.16 7.23 25.7M
2022-04-19 7.51 7.61 7.30 7.45 23.5M
2022-04-18 7.61 7.67 7.32 7.53 26.3M
2022-04-15 8.01 8.14 7.68 7.74 34.7M
2022-04-14 7.87 8.20 7.85 8.04 35.7M
2022-04-13 8.40 8.48 7.76 7.85 45.2M
2022-04-12 8.43 8.72 8.25 8.50 40.8M
2022-04-11 9.08 9.08 8.57 8.67 53.3M
2022-04-08 9.93 9.95 8.90 9.19 71.7M
2022-04-07 10.74 11.12 9.94 9.98 97.4M
2022-04-06 11.27 12.46 11.17 11.46 126.0M
2022-04-01 9.49 10.38 9.34 10.38 108.3M
2022-03-31 8.91 9.25 8.63 8.65 52.3M
2022-03-30 9.30 9.30 8.53 9.06 45.6M
2022-03-29 9.01 9.60 9.01 9.36 57.9M
2022-03-28 9.22 9.75 8.88 9.00 58.3M
2022-03-25 8.92 9.84 8.90 9.17 68.6M
2022-03-24 8.42 9.18 8.40 9.03 54.2M
2022-03-23 8.78 8.93 8.46 8.63 40.1M
2022-03-22 9.23 9.30 8.81 8.86 47.3M
2022-03-21 8.98 9.66 8.87 9.48 61.7M
2022-03-18 8.60 9.15 8.39 8.94 54.3M
2022-03-17 8.20 9.02 8.19 8.66 55.7M
2022-03-16 8.40 8.63 7.90 8.29 44.2M
2022-03-15 8.61 8.85 8.15 8.18 48.9M
2022-03-14 9.13 9.44 8.54 8.60 58.4M
2022-03-11 8.88 9.40 8.74 9.06 59.7M
2022-03-10 8.90 9.48 8.64 9.15 71.9M
2022-03-09 9.00 9.21 8.10 8.70 66.9M
2022-03-08 10.10 10.17 8.68 9.12 81.5M
2022-03-07 10.00 11.26 10.00 10.45 87.5M
2022-03-04 10.39 11.80 10.29 10.53 110.1M
2022-03-03 10.10 10.72 9.86 10.64 89.8M
2022-03-02 9.75 10.98 9.46 10.30 99.3M
2022-03-01 9.17 10.18 9.03 9.72 80.3M
2022-02-28 9.38 9.58 8.82 9.23 65.5M
2022-02-25 9.68 10.28 9.11 9.61 91.6M
2022-02-24 10.70 11.30 9.00 9.40 127.1M
2022-02-23 8.92 10.78 8.80 10.78 138.6M
2022-02-22 8.98 9.98 8.28 8.98 125.6M
2022-02-21 7.19 8.52 7.01 8.52 63.6M
2022-02-18 6.88 7.28 6.80 7.10 37.1M
2022-02-17 7.18 7.42 6.97 7.05 50.7M
2022-02-16 7.21 7.59 7.17 7.37 71.3M
2022-02-15 6.72 7.57 6.33 7.57 82.2M
2022-02-14 6.11 6.50 6.07 6.31 27.6M
2022-02-11 6.62 6.63 6.14 6.21 37.2M
2022-02-10 6.65 7.14 6.62 6.67 41.6M
2022-02-09 6.48 6.80 6.35 6.66 25.7M
2022-02-08 6.54 6.85 6.40 6.54 21.7M
2022-02-07 6.55 6.61 6.35 6.50 15.8M
2022-01-28 6.26 6.57 6.23 6.49 18.0M
2022-01-27 6.52 6.68 6.22 6.26 19.9M
2022-01-26 6.66 6.84 6.34 6.46 18.4M
2022-01-25 6.84 6.98 6.58 6.63 19.3M
2022-01-24 6.61 6.98 6.57 6.93 27.3M
2022-01-21 7.10 7.17 6.65 6.74 43.5M
2022-01-20 7.30 7.68 7.23 7.37 43.8M
2022-01-19 7.20 7.54 7.20 7.30 30.9M
2022-01-18 8.10 8.10 7.41 7.44 55.9M
2022-01-17 8.39 8.58 7.83 8.36 74.9M
2022-01-14 7.70 8.26 7.61 8.19 72.8M
2022-01-13 8.16 8.18 7.48 7.72 61.4M
2022-01-12 8.09 8.50 7.82 8.16 66.8M
2022-01-11 7.61 9.10 7.48 8.36 87.5M
2022-01-10 7.28 7.85 7.28 7.63 49.4M
2022-01-07 7.68 7.69 7.18 7.26 49.5M
2022-01-06 7.25 8.17 7.19 7.80 73.5M
2022-01-05 8.19 8.24 7.30 7.44 76.4M
2022-01-04 8.41 9.08 8.27 8.46 81.9M