共同药业

300966
🏛️ 中国 →
22.19
最后更新: 2025-09-30
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
2021-12-31 42.00 42.38 41.00 41.02 2.7M
2021-12-30 42.55 42.88 41.05 41.80 3.3M
2021-12-29 42.00 43.32 41.69 42.57 4.0M
2021-12-28 41.99 43.20 40.76 41.98 5.2M
2021-12-27 38.31 42.18 38.00 42.06 5.6M
2021-12-24 39.10 40.18 38.20 38.55 2.5M
2021-12-23 39.66 40.01 38.53 38.65 1.7M
2021-12-22 40.00 40.58 39.01 39.95 2.0M
2021-12-21 38.08 39.38 38.07 39.36 1.3M
2021-12-20 38.23 39.94 38.23 38.55 1.7M
2021-12-17 40.01 40.24 38.20 38.28 2.2M
2021-12-16 40.57 40.90 39.80 40.21 1.8M
2021-12-15 41.56 42.10 40.36 40.46 1.9M
2021-12-14 41.10 42.50 41.10 41.96 1.9M
2021-12-13 41.81 42.03 41.10 41.26 1.3M
2021-12-10 41.50 42.19 41.30 41.70 1.4M
2021-12-09 40.70 42.80 40.70 41.85 2.4M
2021-12-08 40.38 40.78 39.75 40.72 1.3M
2021-12-07 40.71 41.30 40.00 40.40 1.4M
2021-12-06 41.43 41.77 40.01 40.14 2.0M
2021-12-03 41.80 42.13 40.93 41.43 1.9M
2021-12-02 43.00 43.39 41.50 41.65 3.5M
2021-12-01 46.30 46.88 43.98 44.00 4.9M
2021-11-30 44.00 45.50 43.41 45.46 5.0M
2021-11-29 46.00 46.66 43.73 45.10 6.2M
2021-11-26 43.83 45.06 42.32 44.71 4.8M
2021-11-25 43.90 46.35 43.80 44.07 6.6M
2021-11-24 42.33 44.32 41.85 44.32 5.2M
2021-11-23 42.08 42.99 41.83 42.55 3.2M
2021-11-22 42.00 42.60 41.50 42.39 2.9M
2021-11-19 41.30 42.68 40.88 42.28 3.0M
2021-11-18 42.97 43.58 41.43 41.59 3.9M
2021-11-17 45.50 45.50 43.00 43.20 5.8M
2021-11-16 44.30 46.78 42.18 45.88 7.2M
2021-11-15 44.60 48.50 43.78 45.15 9.1M
2021-11-12 41.50 45.80 41.07 45.07 8.5M
2021-11-11 41.53 43.07 40.74 42.35 6.4M
2021-11-10 45.00 45.28 41.00 43.26 10.7M
2021-11-09 37.85 43.12 37.85 43.12 7.3M
2021-11-08 35.16 35.96 34.90 35.93 1.5M
2021-11-05 35.03 35.95 34.66 35.47 1.8M
2021-11-04 34.67 35.60 34.67 35.03 1.1M
2021-11-03 33.97 35.41 33.80 35.09 1.8M
2021-11-02 35.10 35.76 33.51 33.80 1.9M
2021-11-01 34.47 35.20 34.47 34.94 1.1M
2021-10-29 34.80 35.10 34.32 34.79 1.0M
2021-10-28 35.07 36.20 34.12 35.04 1.5M
2021-10-27 37.49 37.50 34.66 35.06 2.3M
2021-10-26 37.10 37.90 37.03 37.72 1.3M
2021-10-25 37.39 37.72 37.01 37.19 0.7M
2021-10-22 37.73 37.98 37.13 37.34 0.9M
2021-10-21 37.50 38.20 37.50 37.88 1.1M
2021-10-20 37.62 38.00 36.80 37.86 1.4M
2021-10-19 37.75 38.38 37.46 37.55 1.3M
2021-10-18 37.62 37.84 37.05 37.77 0.9M
2021-10-15 38.58 38.58 37.56 37.72 1.3M
2021-10-14 39.18 39.58 38.36 38.75 2.1M
2021-10-13 37.52 41.08 37.03 39.95 3.7M
2021-10-12 38.16 39.50 37.20 38.36 2.2M
2021-10-11 37.67 39.50 37.67 38.16 1.3M
2021-10-08 37.03 38.75 37.03 37.66 1.4M
2021-09-30 37.08 37.77 36.80 37.00 1.2M
2021-09-29 39.33 39.85 36.36 36.38 1.9M
2021-09-28 41.40 41.66 39.26 39.27 2.2M
2021-09-27 41.49 42.68 41.42 41.80 1.4M
2021-09-24 41.78 42.50 41.37 41.63 1.1M
2021-09-23 41.76 42.20 41.75 41.79 1.1M
2021-09-22 41.61 42.69 41.60 41.69 1.3M
2021-09-17 43.15 43.68 41.42 42.66 2.8M
2021-09-16 43.05 46.46 42.37 44.35 3.6M
2021-09-15 43.80 44.00 42.90 43.06 1.1M
2021-09-14 43.65 44.20 42.80 43.09 1.4M
2021-09-13 44.00 45.20 43.65 44.06 1.3M
2021-09-10 43.90 45.25 43.61 43.66 1.7M
2021-09-09 42.56 44.65 42.13 44.26 3.0M
2021-09-08 43.32 43.79 42.55 42.66 1.4M
2021-09-07 43.52 43.85 42.82 43.33 1.5M
2021-09-06 42.88 44.75 42.50 43.86 2.2M
2021-09-03 41.70 45.00 41.25 42.87 2.7M
2021-09-02 42.65 42.65 41.32 41.46 1.9M
2021-09-01 42.10 42.97 41.42 42.70 1.7M
2021-08-31 44.30 45.18 41.01 42.18 2.7M
2021-08-30 45.13 45.58 44.22 44.55 1.4M
2021-08-27 46.48 46.48 44.80 44.97 2.6M
2021-08-26 47.27 48.31 46.68 46.79 2.2M
2021-08-25 46.85 47.42 46.01 46.63 1.6M
2021-08-24 46.90 48.58 46.60 46.96 2.3M
2021-08-23 45.76 47.35 45.76 47.13 2.0M
2021-08-20 46.80 46.80 45.08 45.70 2.5M
2021-08-19 47.86 48.80 47.10 47.10 2.0M
2021-08-18 48.39 49.20 47.50 47.79 2.4M
2021-08-17 49.00 50.50 47.20 49.21 3.5M
2021-08-16 49.19 49.58 48.40 48.87 2.1M
2021-08-13 49.70 49.70 48.09 49.00 2.8M
2021-08-12 48.84 49.86 48.50 49.55 2.6M
2021-08-11 51.83 51.86 49.23 49.25 4.9M
2021-08-10 51.20 52.05 50.61 51.85 3.3M
2021-08-09 52.27 52.27 50.77 51.01 3.4M
2021-08-06 54.60 54.60 52.47 53.03 4.0M
2021-08-05 52.94 56.80 51.60 54.59 6.8M
2021-08-04 53.20 54.08 51.55 53.50 5.8M
2021-08-03 50.63 57.87 50.20 54.60 8.7M
2021-08-02 51.44 53.60 51.25 51.65 5.4M
2021-07-30 51.80 54.80 49.28 52.50 8.1M
2021-07-29 51.09 54.80 50.25 53.08 7.9M
2021-07-28 48.00 54.88 47.52 52.70 9.2M
2021-07-27 47.00 48.88 45.85 48.00 4.0M
2021-07-26 47.84 47.85 45.50 47.70 4.0M
2021-07-23 48.20 48.90 46.35 46.45 4.9M
2021-07-22 51.96 53.37 49.06 49.27 7.2M
2021-07-21 54.15 58.31 50.00 51.70 10.2M
2021-07-20 46.38 51.60 46.00 50.09 7.0M
2021-07-19 46.09 49.64 44.85 47.05 4.1M
2021-07-16 46.65 48.13 46.07 46.15 2.9M
2021-07-15 47.19 47.50 46.10 46.70 3.6M
2021-07-14 46.03 51.56 45.80 48.69 6.4M
2021-07-13 47.38 47.38 45.80 46.44 3.0M
2021-07-12 46.63 47.67 45.80 47.18 3.2M
2021-07-09 46.30 48.84 46.05 47.10 3.8M
2021-07-08 47.00 47.33 45.78 46.03 3.2M
2021-07-07 46.01 47.50 45.60 47.32 3.7M
2021-07-06 48.65 49.99 45.62 46.91 5.9M
2021-07-05 50.66 51.14 47.85 48.58 6.3M
2021-07-02 56.60 60.20 51.30 51.73 10.2M
2021-07-01 45.11 54.85 44.78 54.85 9.7M
2021-06-30 44.99 46.95 44.20 45.71 3.6M
2021-06-29 47.45 47.64 44.70 44.81 4.0M
2021-06-28 47.10 48.67 47.00 47.45 2.6M
2021-06-25 50.05 50.06 46.50 47.44 4.1M
2021-06-24 50.78 52.20 50.17 50.20 2.8M
2021-06-23 52.03 52.29 50.21 51.13 3.7M
2021-06-22 54.12 54.14 51.70 52.56 4.1M
2021-06-21 51.73 54.48 51.51 54.12 5.0M
2021-06-18 50.80 52.18 50.12 51.24 3.4M
2021-06-17 52.35 52.36 50.05 50.89 4.6M
2021-06-16 50.00 55.00 49.60 52.93 6.5M
2021-06-15 52.54 53.58 50.20 50.60 3.7M
2021-06-11 54.01 54.44 51.80 52.14 4.4M
2021-06-10 55.63 55.98 53.49 54.08 4.2M
2021-06-09 55.52 57.80 55.12 55.60 4.2M
2021-06-08 58.40 58.40 54.70 55.12 6.2M
2021-06-07 58.65 60.28 56.50 58.48 5.5M
2021-06-04 60.03 61.00 57.58 58.54 5.6M
2021-06-03 62.80 64.00 60.16 60.25 8.3M
2021-06-02 61.78 67.90 61.78 65.05 10.4M
2021-06-01 68.06 72.80 63.23 63.27 12.7M
2021-05-31 59.11 63.78 57.27 62.95 9.4M
2021-05-28 59.00 61.98 58.78 59.11 10.0M
2021-05-27 58.70 60.00 56.60 57.04 9.4M
2021-05-26 60.00 67.14 57.57 60.43 15.8M
2021-05-25 49.55 59.48 49.10 59.48 13.3M
2021-05-24 52.31 52.43 49.12 49.57 6.6M
2021-05-21 56.13 56.13 51.03 52.27 7.9M
2021-05-20 55.47 58.50 55.10 56.13 5.9M
2021-05-19 57.34 57.34 55.00 56.53 7.3M
2021-05-18 61.70 61.70 55.44 58.75 9.7M
2021-05-17 58.08 64.60 58.08 61.80 9.6M
2021-05-14 60.51 65.39 58.82 59.88 11.0M
2021-05-13 57.11 62.49 56.30 58.40 9.2M
2021-05-12 61.35 61.87 56.02 58.48 8.9M
2021-05-11 63.15 66.15 58.58 61.98 11.8M
2021-05-10 59.51 68.69 59.51 66.20 11.7M
2021-05-07 67.64 69.46 57.60 57.88 12.1M
2021-05-06 63.01 76.20 58.36 70.15 15.6M
2021-04-30 51.70 65.04 51.70 65.04 16.5M
2021-04-29 64.00 66.58 53.20 54.20 19.3M
2021-04-28 53.64 57.91 52.05 57.91 8.7M
2021-04-27 43.75 48.26 42.10 48.26 15.9M
2021-04-26 36.18 40.22 36.18 40.22 8.8M
2021-04-23 32.79 34.50 31.96 33.52 7.0M
2021-04-22 33.91 34.25 32.60 32.62 5.4M
2021-04-21 33.44 34.38 32.80 34.05 5.8M
2021-04-20 35.33 36.53 33.71 33.87 8.6M
2021-04-19 37.07 37.29 35.98 36.03 7.4M
2021-04-16 35.05 38.15 35.05 37.81 9.3M
2021-04-15 39.60 41.34 36.98 37.04 10.3M
2021-04-14 38.99 41.40 38.00 38.31 9.5M
2021-04-13 41.76 44.78 39.55 40.92 11.5M
2021-04-12 47.50 49.99 41.77 42.04 17.5M
2021-04-09 35.00 79.98 35.00 56.99 20.4M