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
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
2023-12-29 22.84 23.46 22.84 23.46 1.6M
2023-12-28 22.82 23.16 22.49 23.06 1.7M
2023-12-27 22.20 22.78 22.01 22.68 0.7M
2023-12-26 22.95 22.95 22.15 22.21 1.0M
2023-12-25 23.13 23.14 22.60 23.02 1.0M
2023-12-22 22.96 23.08 22.68 22.88 1.1M
2023-12-21 22.57 23.07 21.67 22.97 2.8M
2023-12-20 23.03 23.31 22.49 22.57 1.9M
2023-12-19 23.79 23.88 22.50 23.03 3.8M
2023-12-18 23.78 24.32 23.58 23.78 1.5M
2023-12-15 23.92 24.00 23.50 24.00 1.8M
2023-12-14 24.48 24.65 23.76 23.82 2.2M
2023-12-13 24.51 25.12 24.23 24.26 2.5M
2023-12-12 24.40 25.03 24.08 24.51 2.7M
2023-12-11 24.00 24.25 23.73 24.23 1.6M
2023-12-08 24.56 24.61 23.95 23.98 2.0M
2023-12-07 25.07 25.57 24.58 24.58 2.6M
2023-12-06 25.17 25.72 24.75 25.05 3.1M
2023-12-05 25.76 26.25 25.39 25.39 4.7M
2023-12-04 24.78 26.50 24.78 26.23 9.2M
2023-12-01 24.79 25.08 24.58 24.80 3.5M
2023-11-30 23.33 25.50 23.09 24.95 8.0M
2023-11-29 24.11 24.11 23.43 23.48 1.8M
2023-11-28 23.73 24.19 23.08 24.11 2.9M
2023-11-27 24.33 24.54 23.52 23.85 3.8M
2023-11-24 24.08 24.60 23.72 24.33 5.3M
2023-11-23 23.42 25.07 23.41 24.08 5.5M
2023-11-22 23.33 23.60 23.10 23.22 1.8M
2023-11-21 23.38 23.88 23.34 23.53 3.9M
2023-11-20 23.32 23.54 23.13 23.48 3.2M
2023-11-17 22.75 23.31 22.25 23.28 4.5M
2023-11-16 23.71 23.72 22.67 22.79 4.9M
2023-11-15 23.62 23.76 23.38 23.70 2.8M
2023-11-14 23.68 23.80 23.34 23.51 2.4M
2023-11-13 23.72 23.75 23.38 23.68 2.6M
2023-11-10 23.38 23.99 23.12 23.73 4.1M
2023-11-09 24.18 24.37 23.29 23.58 5.3M
2023-11-08 23.92 24.62 23.75 24.23 8.3M
2023-11-07 24.04 24.17 23.78 24.03 5.4M
2023-11-06 24.40 24.42 24.00 24.18 6.8M
2023-11-03 24.78 25.08 23.89 24.08 9.4M
2023-11-02 27.06 27.08 24.46 24.90 16.2M
2023-11-01 23.43 25.78 23.01 25.78 9.4M
2023-10-31 24.08 24.08 23.29 23.43 5.5M
2023-10-30 23.10 24.42 22.92 24.25 8.6M
2023-10-27 20.84 23.10 20.67 23.10 7.9M
2023-10-26 20.84 21.08 20.59 21.00 1.8M
2023-10-25 21.11 21.41 20.86 20.98 1.9M
2023-10-24 20.45 21.28 20.45 21.11 2.2M
2023-10-23 21.51 21.51 20.17 20.50 3.4M
2023-10-20 21.88 22.14 21.51 21.59 2.4M
2023-10-19 22.96 23.05 21.42 21.88 4.9M
2023-10-18 24.07 24.25 23.25 23.40 6.2M
2023-10-17 23.25 25.49 22.36 24.73 9.2M
2023-10-16 23.90 24.08 22.93 23.18 4.3M
2023-10-13 23.08 24.59 22.97 23.89 5.5M
2023-10-12 22.92 23.75 22.92 23.18 3.0M
2023-10-11 22.83 23.31 22.79 22.92 2.1M
2023-10-10 23.34 23.46 22.67 22.82 2.7M
2023-10-09 23.83 24.31 23.18 23.35 2.9M
2023-09-28 23.53 24.08 23.53 23.83 4.1M
2023-09-27 23.23 23.62 23.05 23.53 3.9M
2023-09-26 23.26 23.57 22.92 23.23 3.4M
2023-09-25 22.42 23.75 22.34 23.24 5.4M
2023-09-22 22.24 22.64 21.73 22.58 3.5M
2023-09-21 22.50 22.61 22.13 22.25 1.6M
2023-09-20 22.58 22.86 22.53 22.59 1.9M
2023-09-19 23.08 23.26 22.56 22.67 2.8M
2023-09-18 22.48 23.22 22.21 23.13 4.4M
2023-09-15 22.34 22.78 21.96 22.41 3.5M
2023-09-14 22.30 22.50 21.96 22.24 2.1M
2023-09-13 22.66 22.82 22.01 22.24 3.0M
2023-09-12 22.77 23.06 22.39 22.82 3.8M
2023-09-11 21.56 23.58 21.56 22.89 6.4M
2023-09-08 21.24 21.63 21.13 21.56 1.7M
2023-09-07 21.63 21.80 21.14 21.17 2.4M
2023-09-06 21.98 22.02 21.63 21.64 2.0M
2023-09-05 21.96 22.14 21.81 21.98 1.2M
2023-09-04 21.93 22.13 21.84 22.03 1.8M
2023-09-01 22.23 22.24 21.83 21.95 1.6M
2023-08-31 22.17 22.38 21.85 22.22 1.9M
2023-08-30 22.52 22.73 22.03 22.13 3.8M
2023-08-29 21.98 22.63 21.88 22.57 3.3M
2023-08-28 22.67 22.97 21.63 21.71 2.4M
2023-08-25 22.18 22.44 21.73 21.76 1.0M
2023-08-24 22.01 22.50 21.77 22.21 1.9M
2023-08-23 22.53 22.74 21.92 21.97 2.2M
2023-08-22 22.85 23.01 22.23 22.54 2.8M
2023-08-21 23.05 23.17 22.77 22.82 1.3M
2023-08-18 23.31 23.56 22.83 22.88 2.1M
2023-08-17 23.33 23.77 22.86 23.48 2.7M
2023-08-16 23.13 23.80 23.04 23.56 4.8M
2023-08-15 23.33 23.40 22.77 23.18 2.9M
2023-08-14 22.97 23.48 22.53 23.40 3.4M
2023-08-11 22.89 23.22 22.75 22.81 2.9M
2023-08-10 22.83 23.00 22.67 22.78 1.6M
2023-08-09 23.19 23.19 22.78 22.83 2.2M
2023-08-08 22.83 23.66 22.57 23.05 4.7M
2023-08-07 23.17 23.17 22.40 22.63 6.3M
2023-08-04 23.67 24.00 23.04 23.22 4.2M
2023-08-03 23.93 23.97 23.45 23.51 3.3M
2023-08-02 24.67 24.67 23.67 23.85 3.5M
2023-08-01 25.96 26.11 24.23 24.73 6.2M
2023-07-31 28.33 28.61 25.58 25.96 4.9M
2023-07-28 27.86 28.52 27.67 28.33 0.9M
2023-07-27 27.96 28.31 27.74 28.01 1.4M
2023-07-26 28.00 28.17 27.66 27.96 1.0M
2023-07-25 28.36 28.70 27.82 28.04 1.1M
2023-07-24 27.67 28.40 27.46 28.27 2.4M
2023-07-21 27.30 27.72 27.18 27.37 0.9M
2023-07-20 27.73 27.92 27.19 27.29 0.9M
2023-07-19 28.48 28.57 27.58 27.65 0.9M
2023-07-18 29.01 29.01 28.08 28.15 1.4M
2023-07-17 29.48 29.63 28.50 28.92 1.6M
2023-07-14 29.67 29.96 29.43 29.48 0.9M
2023-07-13 30.48 30.53 29.40 29.61 1.8M
2023-07-12 30.77 30.93 30.27 30.36 0.5M
2023-07-11 30.48 30.91 30.34 30.76 0.5M
2023-07-10 30.64 30.81 30.30 30.41 0.6M
2023-07-07 30.82 30.83 30.44 30.49 0.4M
2023-07-06 31.16 31.16 30.17 30.59 0.8M
2023-07-05 31.30 31.81 30.90 30.96 0.5M
2023-07-04 31.30 31.57 30.92 31.30 0.9M
2023-07-03 30.98 32.53 30.75 31.40 1.7M
2023-06-30 30.78 31.33 30.42 30.84 1.4M
2023-06-29 31.04 31.53 29.83 30.55 2.3M
2023-06-28 31.24 31.32 30.19 31.18 0.9M
2023-06-27 31.03 31.82 30.91 30.97 1.1M
2023-06-26 31.38 31.71 30.96 31.00 0.7M
2023-06-21 32.18 32.67 31.44 31.44 0.9M
2023-06-20 32.57 32.92 31.94 32.07 1.0M
2023-06-19 33.58 34.23 32.33 32.58 2.4M
2023-06-16 33.57 33.89 33.17 33.79 0.6M
2023-06-15 34.50 34.50 32.60 33.56 2.0M
2023-06-14 34.18 34.68 33.63 34.58 1.2M
2023-06-13 34.83 35.13 33.91 34.18 1.2M
2023-06-12 35.38 35.57 34.50 34.83 1.0M
2023-06-09 35.12 36.25 34.75 35.55 1.6M
2023-06-08 35.12 37.07 35.00 35.13 2.5M
2023-06-07 35.44 37.22 34.69 35.29 1.9M
2023-06-06 35.38 36.52 35.09 35.67 1.8M
2023-06-05 33.84 35.83 33.60 35.48 1.7M
2023-06-02 34.17 34.57 33.56 34.06 0.7M
2023-06-01 34.85 35.12 33.92 34.33 1.0M
2023-05-31 32.88 35.33 32.58 34.61 2.5M
2023-05-30 34.01 34.01 32.00 32.87 1.7M
2023-05-29 33.74 34.37 33.08 34.01 1.4M
2023-05-26 31.50 34.01 31.18 33.80 1.6M
2023-05-25 31.42 31.90 30.60 31.51 1.0M
2023-05-24 31.88 32.18 31.00 31.58 0.7M
2023-05-23 33.01 33.21 32.05 32.17 0.7M
2023-05-22 33.12 33.14 32.10 32.35 1.0M
2023-05-19 31.70 33.71 31.42 33.28 1.9M
2023-05-18 32.06 32.39 31.47 31.58 1.0M
2023-05-17 33.65 33.65 31.85 32.29 1.8M
2023-05-16 33.39 33.97 32.92 33.68 2.1M
2023-05-15 29.88 33.10 29.80 33.10 3.4M
2023-05-12 29.56 30.72 29.55 30.09 0.7M
2023-05-11 30.82 31.08 29.71 29.95 1.1M
2023-05-10 30.46 30.83 30.13 30.64 0.5M
2023-05-09 31.46 31.46 30.49 30.58 1.0M
2023-05-08 32.05 32.05 31.19 31.58 1.0M
2023-05-05 32.76 32.82 31.72 32.35 1.3M
2023-05-04 30.94 33.38 30.66 32.98 2.7M
2023-04-28 31.09 31.28 30.05 30.97 1.9M
2023-04-27 29.40 31.76 29.40 31.33 2.7M
2023-04-26 29.78 30.18 29.23 29.85 1.5M
2023-04-25 29.67 30.76 28.94 29.81 2.1M
2023-04-24 30.30 31.11 29.31 29.68 1.8M
2023-04-21 30.26 31.25 29.55 30.30 1.8M
2023-04-20 29.99 30.40 29.74 30.07 1.1M
2023-04-19 30.37 30.69 29.41 29.99 2.2M
2023-04-18 31.47 31.80 29.81 30.79 3.4M
2023-04-17 29.81 31.40 29.81 31.36 3.8M
2023-04-14 29.74 30.05 29.27 29.75 1.9M
2023-04-13 29.05 29.85 28.72 29.74 2.0M
2023-04-12 28.72 29.65 28.62 29.03 1.7M
2023-04-11 28.73 29.28 28.16 28.70 2.5M
2023-04-10 28.67 28.99 28.21 28.57 2.9M
2023-04-07 28.40 29.15 27.79 28.78 2.5M
2023-04-06 28.26 29.08 28.04 28.73 4.4M
2023-04-04 25.70 28.17 25.56 27.85 5.9M
2023-04-03 26.85 27.08 25.52 25.62 5.1M
2023-03-31 25.87 26.83 25.50 26.62 3.5M
2023-03-30 27.28 27.28 25.22 25.81 7.4M
2023-03-29 27.04 27.50 26.28 27.29 3.0M
2023-03-28 27.33 27.76 26.89 27.01 1.5M
2023-03-27 27.24 27.89 26.87 27.30 2.8M
2023-03-24 28.04 28.45 26.99 27.21 2.1M
2023-03-23 27.93 28.40 27.45 27.97 1.2M
2023-03-22 28.60 28.97 27.36 27.76 2.9M
2023-03-21 27.74 28.81 27.35 28.60 2.0M
2023-03-20 28.33 28.33 26.83 27.75 2.7M
2023-03-17 28.99 29.01 27.69 28.33 3.3M
2023-03-16 28.97 29.75 28.54 28.97 2.9M
2023-03-15 28.64 29.49 28.15 28.83 1.7M
2023-03-14 28.78 29.39 28.09 28.44 2.7M
2023-03-13 27.46 29.07 27.44 29.02 3.4M
2023-03-10 27.88 27.93 27.31 27.31 1.5M
2023-03-09 28.16 28.64 27.88 27.96 1.3M
2023-03-08 28.24 28.51 27.69 28.15 2.2M
2023-03-07 29.08 29.22 28.10 28.30 2.0M
2023-03-06 28.03 29.44 28.03 29.08 4.2M
2023-03-03 27.94 28.97 27.85 28.44 4.7M
2023-03-02 28.22 28.42 27.71 28.15 4.6M
2023-03-01 29.33 29.77 27.71 28.36 7.8M
2023-02-28 26.36 29.17 26.16 29.17 9.3M
2023-02-27 26.10 27.62 26.03 26.52 6.9M
2023-02-24 25.32 27.19 25.22 26.09 4.3M
2023-02-23 25.63 25.81 24.84 25.08 2.9M
2023-02-22 24.78 26.27 24.42 25.58 3.8M
2023-02-21 24.44 24.89 24.38 24.64 1.0M
2023-02-20 24.04 24.84 23.76 24.56 2.0M
2023-02-17 24.44 24.94 24.21 24.39 1.8M
2023-02-16 24.90 25.21 23.77 24.43 1.7M
2023-02-15 25.26 25.69 24.44 24.68 1.7M
2023-02-14 25.12 25.45 24.69 25.26 1.2M
2023-02-13 24.19 25.51 24.19 25.05 2.3M
2023-02-10 24.42 24.89 24.30 24.47 0.9M
2023-02-09 23.97 24.60 23.97 24.55 1.1M
2023-02-08 24.50 24.52 23.77 24.04 2.5M
2023-02-07 25.17 25.64 24.23 24.38 1.8M
2023-02-06 25.13 25.17 24.60 24.76 1.6M
2023-02-03 25.26 25.82 24.98 25.01 1.8M
2023-02-02 24.87 25.56 24.68 25.26 2.0M
2023-02-01 24.53 25.13 24.36 24.86 1.8M
2023-01-31 24.31 24.71 24.16 24.55 1.8M
2023-01-30 24.04 24.40 23.74 24.36 2.0M
2023-01-20 24.03 24.41 23.72 23.78 1.4M
2023-01-19 23.51 24.14 23.24 23.90 1.3M
2023-01-18 23.57 24.01 23.17 23.59 1.4M
2023-01-17 23.36 23.72 23.14 23.38 1.6M
2023-01-16 23.31 23.80 22.95 23.33 2.2M
2023-01-13 22.75 23.14 22.49 23.10 1.9M
2023-01-12 22.89 23.21 22.37 22.69 2.4M
2023-01-11 22.88 23.25 22.76 22.87 1.7M
2023-01-10 22.39 23.27 22.20 22.95 2.2M
2023-01-09 21.78 22.55 21.78 22.50 1.7M
2023-01-06 21.80 22.23 21.59 21.98 1.5M
2023-01-05 21.80 22.42 21.56 21.86 2.1M
2023-01-04 21.69 22.21 21.64 21.83 1.7M
2023-01-03 20.65 22.29 20.64 22.01 3.7M