立方制药

003020
🏛️ 中国 →
27.03
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 28.85 29.51 28.85 28.90 1,424.1K
09:35 29.08 29.19 28.90 28.91 298.3K
09:40 28.92 29.01 28.78 28.78 266.4K
09:45 28.77 28.77 28.54 28.55 200.7K
09:50 28.53 28.54 28.24 28.32 458.3K
09:55 28.32 28.34 28.01 28.01 414.2K
10:00 28.00 28.27 28.00 28.21 207.5K
10:05 28.20 28.40 28.18 28.38 115.0K
10:10 28.41 28.51 28.28 28.33 113.6K
10:15 28.31 28.40 28.28 28.34 52.5K
10:20 28.34 28.38 28.30 28.37 47.7K
10:25 28.35 28.41 28.32 28.35 66.1K
10:30 28.36 28.36 28.20 28.23 62.6K
10:35 28.20 28.32 28.20 28.29 37.8K
10:40 28.30 28.35 28.28 28.28 76.0K
10:45 28.32 28.32 28.20 28.22 41.6K
10:50 28.23 28.27 28.20 28.27 42.1K
10:55 28.28 28.35 28.25 28.33 33.1K
11:00 28.33 28.35 28.23 28.23 85.4K
11:05 28.23 28.23 28.13 28.13 44.8K
11:10 28.13 28.30 28.13 28.18 61.7K
11:15 28.18 28.22 28.14 28.17 74.5K
11:20 28.17 28.32 28.17 28.30 68.2K
11:25 28.32 28.33 28.23 28.24 54.1K
13:00 28.25 28.29 28.15 28.18 51.4K
13:05 28.16 28.31 28.16 28.27 54.3K
13:10 28.25 28.31 28.18 28.20 54.5K
13:15 28.20 28.23 28.15 28.15 66.2K
13:20 28.15 28.15 28.10 28.11 132.0K
13:25 28.11 28.15 28.08 28.14 52.3K
13:30 28.15 28.18 28.08 28.14 72.5K
13:35 28.11 28.17 28.09 28.17 43.6K
13:40 28.17 28.19 28.07 28.07 129.2K
13:45 28.07 28.12 28.07 28.11 84.3K
13:50 28.12 28.13 28.07 28.12 44.7K
13:55 28.12 28.14 28.08 28.09 50.6K
14:00 28.11 28.12 27.90 27.91 380.5K
14:05 27.92 28.07 27.89 28.02 154.1K
14:10 28.03 28.07 28.00 28.03 42.5K
14:15 28.03 28.04 27.98 28.00 58.9K
14:20 28.01 28.10 28.01 28.03 56.8K
14:25 28.03 28.07 28.02 28.05 57.1K
14:30 28.06 28.17 28.03 28.11 72.6K
14:35 28.11 28.15 28.06 28.08 73.5K
14:40 28.07 28.11 28.07 28.10 52.8K
14:45 28.11 28.14 28.07 28.13 70.6K
14:50 28.13 28.20 28.11 28.19 140.2K
14:55 28.19 28.28 28.19 28.28 66.6K
15:40 28.28 28.28 28.28 28.28 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.48 27.52 26.92 27.03 3.4M
2025-09-25 28.00 28.37 27.60 27.60 3.7M
2025-09-24 27.44 28.27 27.20 28.05 4.7M
2025-09-23 28.07 28.24 26.88 27.37 5.9M
2025-09-22 28.90 29.59 27.89 28.28 6.5M
2025-09-19 28.88 29.10 28.29 28.44 4.2M
2025-09-18 29.40 30.18 28.78 29.07 7.4M
2025-09-17 29.51 29.64 29.14 29.40 4.2M
2025-09-16 30.09 30.21 29.33 29.65 4.1M
2025-09-15 30.00 30.30 29.68 30.00 4.8M
2025-09-12 30.06 30.39 29.57 30.04 6.8M
2025-09-11 29.08 30.64 28.00 30.06 8.3M
2025-09-10 29.48 29.84 29.08 29.37 5.9M
2025-09-09 31.39 31.55 29.11 29.39 10.0M
2025-09-08 32.30 32.53 31.11 31.42 7.0M
2025-09-05 32.48 32.69 31.09 32.42 9.6M
2025-09-04 34.38 34.97 31.35 31.98 9.2M
2025-09-03 35.20 36.26 33.45 33.77 12.3M
2025-09-02 36.54 37.37 34.60 34.85 17.0M
2025-09-01 34.52 36.43 34.39 36.43 19.5M
2025-08-29 32.23 34.48 32.16 33.12 13.7M
2025-08-28 32.31 32.80 31.15 32.00 11.1M
2025-08-27 35.90 36.39 32.31 32.31 19.0M
2025-08-26 37.34 40.00 35.90 35.90 17.6M
2025-08-25 39.49 41.47 37.18 38.50 17.4M
2025-08-22 35.99 39.30 35.51 38.48 15.3M
2025-08-21 37.00 38.29 34.98 36.07 16.1M
2025-08-20 36.73 40.50 34.68 38.76 23.2M
2025-08-19 34.20 37.00 34.20 37.00 8.9M
2025-08-18 31.11 34.22 31.04 33.64 17.6M
2025-08-15 28.15 31.11 28.04 31.11 11.3M
2025-08-14 28.55 28.67 27.90 28.28 4.9M
2025-08-13 28.72 28.82 28.31 28.58 5.0M
2025-08-12 28.99 29.11 28.24 28.72 5.3M
2025-08-11 27.12 29.12 26.96 28.65 11.6M
2025-08-08 27.07 27.84 26.72 27.10 7.8M
2025-08-07 27.80 28.79 27.05 27.34 10.7M
2025-08-06 27.30 28.12 27.23 28.03 11.0M
2025-08-05 27.89 28.05 26.98 27.47 11.3M
2025-08-04 26.76 28.13 25.67 27.90 15.5M
2025-08-01 26.56 27.45 26.10 26.90 12.4M
2025-07-31 26.14 26.73 26.01 26.07 10.1M
2025-07-30 27.00 27.58 26.01 26.20 15.7M
2025-07-29 27.65 29.40 26.52 27.24 21.5M
2025-07-28 26.40 28.00 26.20 27.65 21.2M
2025-07-25 26.12 26.98 26.00 26.15 19.8M
2025-07-24 24.20 26.68 24.12 26.68 21.7M
2025-07-23 23.54 24.50 23.52 24.25 9.2M
2025-07-22 23.96 24.44 23.71 23.77 6.0M
2025-07-21 23.93 24.22 23.72 24.08 5.5M
2025-07-18 24.11 24.27 23.48 24.21 7.5M
2025-07-17 23.94 24.40 23.80 24.22 8.8M
2025-07-16 23.33 24.05 23.21 23.94 7.5M
2025-07-15 23.65 23.85 22.94 23.26 4.7M
2025-07-14 22.90 23.66 22.88 23.63 7.3M
2025-07-11 22.78 23.98 22.67 23.10 11.6M
2025-07-10 22.33 22.95 22.23 22.65 3.8M
2025-07-09 22.40 22.68 22.28 22.41 2.9M
2025-07-08 22.39 22.99 22.30 22.51 3.6M
2025-07-07 22.73 22.99 22.36 22.39 3.5M
2025-07-04 22.99 23.15 22.62 22.72 3.5M
2025-07-03 22.43 22.96 22.33 22.87 4.7M
2025-07-02 22.65 23.06 22.28 22.43 4.1M
2025-07-01 22.58 22.79 22.18 22.75 5.5M
2025-06-30 22.11 22.34 21.90 22.32 3.3M
2025-06-27 21.86 22.24 21.82 22.11 2.6M
2025-06-26 22.14 22.14 21.76 21.96 2.7M
2025-06-25 22.22 22.30 21.88 22.14 3.1M
2025-06-24 21.87 22.20 21.80 22.16 3.4M
2025-06-23 21.52 21.88 21.46 21.81 2.9M
2025-06-20 21.71 21.97 21.61 21.69 2.7M
2025-06-19 22.34 22.73 21.68 21.71 5.1M
2025-06-18 23.14 23.40 22.39 22.45 6.5M
2025-06-17 24.37 24.49 23.25 23.41 6.8M
2025-06-16 23.56 24.03 23.14 23.84 4.9M
2025-06-13 24.30 24.55 23.49 23.57 5.4M
2025-06-12 24.41 24.79 24.02 24.31 5.6M
2025-06-11 24.80 25.26 24.34 24.41 8.2M
2025-06-10 23.90 24.76 23.90 24.54 10.4M
2025-06-09 23.40 24.68 23.22 24.05 9.9M
2025-06-06 23.26 23.67 22.95 23.37 6.8M
2025-06-05 24.16 24.35 23.46 23.61 7.9M
2025-06-04 24.90 25.00 24.18 24.35 9.7M
2025-06-03 24.50 25.26 24.50 25.00 15.7M
2025-05-30 24.23 24.84 23.84 24.12 11.6M
2025-05-29 23.43 24.12 23.36 24.05 8.9M
2025-05-28 23.09 23.58 22.94 23.31 4.7M
2025-05-27 22.90 23.58 22.83 23.25 6.3M
2025-05-26 23.83 23.84 22.58 23.08 10.2M
2025-05-23 23.39 24.48 23.39 24.01 13.7M
2025-05-22 23.51 24.40 23.20 23.38 9.1M
2025-05-21 24.20 24.80 23.96 24.06 10.6M
2025-05-20 24.08 24.88 23.98 24.14 11.4M
2025-05-19 24.20 24.30 23.69 23.97 7.5M
2025-05-16 24.09 24.87 23.60 24.41 11.6M
2025-05-15 23.71 24.30 23.60 24.14 11.3M
2025-05-14 23.30 24.14 23.07 23.90 11.2M
2025-05-13 23.50 23.73 23.16 23.30 7.1M
2025-05-12 23.36 23.68 23.06 23.60 7.9M
2025-05-09 23.85 24.09 23.17 23.22 9.5M
2025-05-08 24.30 24.44 23.75 23.75 10.0M
2025-05-07 24.38 24.51 23.89 24.42 13.4M
2025-05-06 23.84 24.14 23.40 24.09 11.6M
2025-04-30 24.27 25.09 23.39 23.39 18.5M
2025-04-29 24.65 25.00 23.39 23.69 24.2M
2025-04-28 27.10 27.30 25.92 25.92 20.0M
2025-04-25 30.80 30.88 28.80 28.80 24.3M
2025-04-24 31.83 33.58 28.85 32.00 35.8M
2025-04-23 30.40 32.80 29.51 30.83 31.0M
2025-04-22 31.60 32.48 29.30 31.99 41.2M
2025-04-21 29.80 30.62 29.02 30.62 29.1M
2025-04-18 27.84 27.84 27.84 27.84 0.8M
2025-04-17 25.31 25.31 25.31 25.31 1.4M
2025-04-16 23.01 23.01 23.01 23.01 5.3M
2025-04-15 20.92 20.92 19.64 20.92 9.3M
2025-04-14 19.22 19.27 18.86 19.02 1.5M
2025-04-11 19.11 19.30 18.91 18.93 1.2M
2025-04-10 18.69 19.33 18.67 19.10 1.7M
2025-04-09 18.68 18.75 18.02 18.57 2.1M
2025-04-08 17.62 18.87 17.62 18.85 2.3M
2025-04-07 19.20 19.20 17.78 17.98 3.6M
2025-04-03 19.38 19.72 19.12 19.56 1.4M
2025-04-02 19.40 19.65 19.28 19.48 1.8M
2025-04-01 18.86 19.66 18.86 19.45 2.8M
2025-03-31 19.06 19.23 18.61 18.82 1.5M
2025-03-28 19.34 19.68 19.15 19.20 1.8M
2025-03-27 19.07 19.53 18.88 19.44 1.6M
2025-03-26 19.21 19.23 18.95 19.16 1.4M
2025-03-25 18.76 19.35 18.55 19.22 2.6M
2025-03-24 18.56 18.98 18.48 18.77 1.4M
2025-03-21 18.87 19.12 18.67 18.71 0.9M
2025-03-20 18.91 19.08 18.82 18.92 1.1M
2025-03-19 19.36 19.37 18.88 18.91 1.5M
2025-03-18 19.13 19.32 19.05 19.15 1.2M
2025-03-17 19.67 19.99 19.12 19.20 2.5M
2025-03-14 19.00 19.46 18.92 19.46 1.7M
2025-03-13 18.98 19.37 18.81 19.14 1.4M
2025-03-12 18.91 19.09 18.75 18.92 1.0M
2025-03-11 18.88 18.99 18.75 18.90 1.0M
2025-03-10 18.46 18.98 18.45 18.97 1.9M
2025-03-07 18.37 18.60 18.18 18.46 1.8M
2025-03-06 18.68 18.78 18.20 18.38 1.9M
2025-03-05 18.63 18.89 18.48 18.68 1.1M
2025-03-04 18.76 18.80 18.57 18.70 1.4M
2025-03-03 18.47 18.93 18.44 18.76 2.2M
2025-02-28 18.70 18.70 18.36 18.47 2.0M
2025-02-27 18.22 18.76 18.20 18.76 3.8M
2025-02-26 17.72 18.36 17.70 18.29 3.2M
2025-02-25 17.92 18.13 17.68 17.70 2.3M
2025-02-24 17.91 18.30 17.72 18.03 2.6M
2025-02-21 17.59 18.18 17.25 17.90 3.8M
2025-02-20 17.50 17.82 17.45 17.60 1.7M
2025-02-19 17.58 17.58 17.40 17.45 1.7M
2025-02-18 17.85 18.20 17.53 17.61 2.2M
2025-02-17 17.80 17.90 17.66 17.85 1.4M
2025-02-14 17.83 18.02 17.68 17.79 1.4M
2025-02-13 17.97 17.97 17.70 17.83 1.4M
2025-02-12 18.20 18.30 17.81 18.00 1.3M
2025-02-11 18.32 18.44 18.09 18.20 0.7M
2025-02-10 18.14 18.36 18.01 18.36 1.3M
2025-02-07 17.95 18.15 17.84 18.06 1.2M
2025-02-06 17.85 18.04 17.76 17.96 0.8M
2025-02-05 18.26 18.26 17.85 17.96 0.7M
2025-01-27 17.92 18.18 17.92 18.05 0.6M
2025-01-24 18.18 18.19 17.82 17.87 0.9M
2025-01-23 18.19 18.48 18.06 18.16 0.9M
2025-01-22 18.10 18.21 17.89 18.10 0.9M
2025-01-21 18.31 18.37 18.00 18.19 0.5M
2025-01-20 18.75 18.75 18.22 18.43 1.3M
2025-01-17 18.52 18.60 18.35 18.39 0.8M
2025-01-16 18.18 18.89 18.11 18.60 1.9M
2025-01-15 18.18 18.23 17.89 18.16 1.4M
2025-01-14 17.89 18.32 17.86 18.24 1.2M
2025-01-13 17.67 18.05 17.27 18.00 1.4M
2025-01-10 17.90 18.48 17.66 17.69 1.2M
2025-01-09 18.11 18.11 17.76 17.88 0.7M
2025-01-08 17.86 18.16 17.56 18.12 1.2M
2025-01-07 18.10 18.10 17.53 17.82 1.3M
2025-01-06 17.76 18.29 17.54 18.12 1.4M
2025-01-03 17.65 18.16 17.40 17.68 1.5M
2025-01-02 18.05 18.15 17.48 17.62 1.3M