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
2022-12-30 28.10 28.19 26.91 27.00 6.7M
2022-12-29 27.35 28.50 27.03 28.50 7.8M
2022-12-28 28.10 28.38 27.34 27.44 4.5M
2022-12-27 29.58 29.76 27.35 27.97 7.3M
2022-12-26 30.68 31.21 29.48 29.95 6.2M
2022-12-23 30.00 32.23 29.98 30.43 7.7M
2022-12-22 32.23 32.28 29.97 29.97 7.8M
2022-12-21 32.00 33.28 31.76 32.31 7.1M
2022-12-20 33.00 33.40 31.38 31.98 8.1M
2022-12-19 35.50 35.66 33.38 33.64 11.2M
2022-12-16 33.00 38.00 32.68 36.20 17.3M
2022-12-15 32.94 34.06 32.52 32.66 7.8M
2022-12-14 35.71 35.71 32.88 33.02 10.9M
2022-12-13 35.72 39.00 34.30 37.50 17.4M
2022-12-12 31.78 38.36 31.78 36.84 20.7M
2022-12-09 31.63 33.98 31.63 32.27 15.7M
2022-12-08 33.85 36.50 33.03 34.00 23.9M
2022-12-07 28.01 31.36 28.01 31.36 13.0M
2022-12-06 26.87 27.00 25.88 26.13 2.2M
2022-12-05 27.38 27.38 26.72 26.90 1.5M
2022-12-02 26.65 27.49 26.65 26.97 1.7M
2022-12-01 27.83 28.10 26.72 26.96 3.1M
2022-11-30 27.54 28.50 27.20 27.79 3.9M
2022-11-29 26.34 27.73 26.34 27.65 3.9M
2022-11-28 26.30 27.70 26.12 27.03 5.1M
2022-11-25 27.23 27.27 26.31 26.92 2.2M
2022-11-24 27.60 27.81 27.02 27.23 3.4M
2022-11-23 27.30 27.56 25.80 27.00 3.3M
2022-11-22 28.44 28.89 27.20 27.39 3.5M
2022-11-21 28.30 28.96 27.68 28.67 4.5M
2022-11-18 27.90 29.00 27.34 28.68 6.7M
2022-11-17 26.85 28.10 26.63 27.88 4.7M
2022-11-16 27.50 27.68 26.73 26.80 2.8M
2022-11-15 27.50 27.56 26.82 27.37 2.7M
2022-11-14 26.40 27.65 26.00 27.55 4.0M
2022-11-11 27.46 28.40 26.72 27.08 5.7M
2022-11-10 26.76 27.41 26.31 26.98 3.5M
2022-11-09 26.78 27.33 26.41 27.07 3.7M
2022-11-08 26.28 26.82 25.75 26.82 2.9M
2022-11-07 26.02 26.62 26.02 26.38 2.1M
2022-11-04 26.19 26.45 25.93 26.27 2.6M
2022-11-03 26.40 26.58 25.85 26.11 2.6M
2022-11-02 26.03 27.49 26.03 26.54 5.7M
2022-11-01 25.27 28.99 25.27 26.97 5.9M
2022-10-31 24.13 24.79 23.86 24.45 0.9M
2022-10-28 25.40 25.56 23.85 24.11 1.1M
2022-10-27 25.30 25.58 24.77 25.26 1.1M
2022-10-26 24.30 25.31 23.58 25.06 1.5M
2022-10-25 24.56 24.89 23.58 23.85 1.0M
2022-10-24 25.20 25.58 24.34 24.36 0.8M
2022-10-21 25.56 25.59 24.90 25.33 0.9M
2022-10-20 24.86 25.77 24.86 25.26 1.1M
2022-10-19 25.51 25.89 24.97 25.19 1.1M
2022-10-18 25.24 25.95 24.72 25.69 2.0M
2022-10-17 24.95 25.56 24.94 25.23 1.6M
2022-10-14 24.30 25.35 24.00 24.92 2.1M
2022-10-13 23.16 23.98 23.01 23.77 1.2M
2022-10-12 22.67 23.16 22.28 23.10 0.8M
2022-10-11 22.97 23.34 22.22 22.67 0.8M
2022-10-10 23.61 24.70 23.14 23.34 1.3M
2022-09-30 23.40 23.45 22.80 23.06 0.7M
2022-09-29 23.60 23.90 22.87 22.90 0.6M
2022-09-28 23.72 24.12 23.23 23.23 0.7M
2022-09-27 22.80 23.77 22.80 23.72 1.0M
2022-09-26 23.09 23.48 22.66 22.66 0.5M
2022-09-23 24.28 24.30 23.53 23.56 0.5M
2022-09-22 24.60 24.60 24.10 24.10 0.5M
2022-09-21 24.65 24.75 24.30 24.60 0.4M
2022-09-20 24.40 24.79 24.08 24.75 0.5M
2022-09-19 24.52 24.69 23.92 24.50 0.6M
2022-09-16 25.25 25.39 24.26 24.51 0.8M
2022-09-15 25.84 25.95 25.05 25.25 0.7M
2022-09-14 25.48 25.90 25.42 25.69 0.5M
2022-09-13 25.89 26.30 25.89 26.00 0.4M
2022-09-09 25.63 26.18 25.63 25.91 0.5M
2022-09-08 26.20 26.30 25.60 25.64 0.6M
2022-09-07 26.47 26.49 26.10 26.17 0.5M
2022-09-06 26.58 26.62 26.19 26.47 0.5M
2022-09-05 26.50 26.91 26.27 26.35 0.5M
2022-09-02 26.54 26.88 26.50 26.59 0.5M
2022-09-01 26.63 26.76 26.41 26.46 0.5M
2022-08-31 26.95 27.01 26.40 26.49 0.6M
2022-08-30 26.81 27.20 26.59 26.95 1.1M
2022-08-29 25.97 27.29 25.59 27.00 1.1M
2022-08-26 26.30 26.65 25.89 26.09 1.1M
2022-08-25 26.47 26.77 26.06 26.50 0.9M
2022-08-24 27.16 27.44 26.45 26.46 1.3M
2022-08-23 27.48 27.48 27.08 27.25 0.8M
2022-08-22 27.38 27.85 27.00 27.47 1.1M
2022-08-19 28.26 28.43 27.38 27.43 1.8M
2022-08-18 28.54 29.50 28.16 28.17 3.2M
2022-08-17 30.83 32.15 29.37 29.37 5.5M
2022-08-16 29.77 30.10 29.43 29.53 1.5M
2022-08-15 29.20 30.61 28.50 29.84 2.9M
2022-08-12 28.89 29.56 28.81 29.21 1.4M
2022-08-11 28.80 29.05 28.34 28.90 1.5M
2022-08-10 28.83 29.18 28.10 28.30 1.5M
2022-08-09 27.91 30.45 27.81 28.82 3.5M
2022-08-08 27.40 27.92 27.40 27.91 1.1M
2022-08-05 27.00 27.60 26.99 27.38 1.1M
2022-08-04 26.66 27.50 26.60 27.00 1.5M
2022-08-03 26.50 27.20 26.15 26.27 1.4M
2022-08-02 28.45 28.77 26.01 26.50 2.6M
2022-08-01 29.50 29.57 28.75 28.76 1.3M
2022-07-29 29.90 30.28 29.36 29.44 1.5M
2022-07-28 29.80 30.35 29.68 30.00 1.7M
2022-07-27 29.24 29.93 29.18 29.85 1.5M
2022-07-26 29.51 29.56 28.55 29.26 1.0M
2022-07-25 29.33 29.90 29.08 29.32 1.0M
2022-07-22 29.67 30.19 29.11 29.31 1.3M
2022-07-21 30.20 30.28 29.56 29.92 1.5M
2022-07-20 30.10 30.30 29.62 29.86 1.4M
2022-07-19 29.94 30.16 29.66 29.84 1.7M
2022-07-18 28.63 29.88 28.51 29.84 2.2M
2022-07-15 29.01 29.28 28.35 28.66 1.6M
2022-07-14 28.08 29.49 27.92 29.12 2.2M
2022-07-13 28.20 28.51 27.80 28.05 1.1M
2022-07-12 29.61 29.63 28.16 28.17 2.1M
2022-07-11 29.24 29.95 28.91 29.63 1.6M
2022-07-08 28.60 29.53 28.50 29.22 2.1M
2022-07-07 29.27 29.39 28.44 28.51 1.8M
2022-07-06 29.97 29.97 28.90 29.27 1.3M
2022-07-05 30.69 30.69 29.28 29.53 2.0M
2022-07-04 29.95 30.74 29.73 30.44 2.1M
2022-07-01 30.21 30.60 29.60 29.99 1.6M
2022-06-30 29.58 30.22 29.57 29.85 1.7M
2022-06-29 30.20 30.50 29.59 29.59 1.9M
2022-06-28 30.07 30.32 29.40 30.17 2.2M
2022-06-27 30.45 30.86 24.19 30.00 2.4M
2022-06-24 30.10 30.59 29.90 30.24 2.2M
2022-06-23 30.20 30.88 29.32 30.10 3.0M
2022-06-22 29.76 31.21 29.52 30.40 3.4M
2022-06-21 29.71 30.36 29.50 29.74 1.8M
2022-06-20 29.24 29.99 29.23 29.76 1.6M
2022-06-17 29.18 29.18 28.45 29.10 1.5M
2022-06-16 28.88 29.47 28.71 29.22 1.9M
2022-06-15 28.58 29.08 28.50 28.59 1.5M
2022-06-14 28.70 28.97 27.75 28.60 1.5M
2022-06-13 28.61 29.27 28.61 28.97 1.3M
2022-06-10 28.59 29.12 28.50 28.86 1.1M
2022-06-09 30.30 30.30 28.57 28.68 2.0M
2022-06-08 30.58 30.60 29.62 30.00 2.1M
2022-06-07 30.15 30.58 29.64 30.57 2.5M
2022-06-06 29.62 30.16 29.45 30.06 1.7M
2022-06-02 29.98 29.98 29.22 29.63 1.4M
2022-06-01 29.20 30.80 29.00 29.99 2.3M
2022-05-31 29.01 29.29 28.31 29.23 1.3M
2022-05-30 29.32 29.48 28.83 29.10 1.1M
2022-05-27 29.90 30.20 29.06 29.32 1.4M
2022-05-26 30.18 30.18 29.11 29.90 1.4M
2022-05-25 29.46 30.14 29.00 29.92 1.9M
2022-05-24 32.01 32.43 29.21 29.26 4.1M
2022-05-23 31.01 32.25 31.01 32.22 3.2M
2022-05-20 31.65 32.34 30.40 31.40 3.3M
2022-05-19 30.64 33.00 30.27 31.93 3.8M
2022-05-18 31.25 31.87 30.84 30.89 1.5M
2022-05-17 31.41 31.95 30.48 31.05 2.0M
2022-05-16 32.19 32.67 31.38 31.80 1.8M
2022-05-13 32.50 32.79 31.62 31.96 2.0M
2022-05-12 32.10 33.00 31.28 32.46 2.6M
2022-05-11 31.95 33.30 31.78 32.29 3.8M
2022-05-10 31.20 31.98 31.20 31.95 3.3M
2022-05-09 31.22 33.30 31.08 32.12 4.3M
2022-05-06 29.21 33.94 29.12 31.45 6.2M
2022-05-05 28.85 29.84 28.01 29.51 2.7M
2022-04-29 27.75 29.18 27.69 28.82 3.3M
2022-04-28 29.00 30.04 27.70 27.71 3.4M
2022-04-27 27.84 30.37 26.99 29.68 4.6M
2022-04-26 27.54 28.75 27.22 27.40 2.1M
2022-04-25 29.53 29.90 27.10 27.93 3.0M
2022-04-22 30.45 31.47 30.10 30.12 2.1M
2022-04-21 32.93 33.58 31.15 31.30 2.7M
2022-04-20 34.20 34.69 32.70 32.92 2.6M
2022-04-19 33.96 34.46 33.30 34.30 2.2M
2022-04-18 34.38 34.38 32.58 33.98 2.6M
2022-04-15 34.81 36.80 33.88 34.00 5.3M
2022-04-14 34.07 35.37 33.89 35.00 2.8M
2022-04-13 34.98 34.98 33.00 34.06 3.4M
2022-04-12 33.93 34.93 33.93 34.86 2.1M
2022-04-11 35.14 35.56 34.02 34.35 2.7M
2022-04-08 36.27 36.53 34.74 34.97 3.3M
2022-04-07 37.75 37.95 36.26 36.26 4.2M
2022-04-06 38.39 39.80 38.22 39.03 3.7M
2022-04-01 39.10 39.69 38.20 38.20 4.8M
2022-03-31 41.90 42.51 39.60 39.78 5.8M
2022-03-30 41.63 42.88 40.75 42.01 4.3M
2022-03-29 42.23 44.23 41.98 42.88 5.3M
2022-03-28 42.89 44.05 40.72 41.17 4.9M
2022-03-25 46.29 46.79 43.31 43.32 6.2M
2022-03-24 47.00 49.50 45.50 47.25 7.7M
2022-03-23 45.39 48.52 42.11 48.51 8.7M
2022-03-22 47.00 50.50 45.15 48.10 12.4M
2022-03-21 43.58 45.89 43.58 45.73 7.1M
2022-03-18 45.00 46.90 44.45 44.66 8.2M
2022-03-17 43.16 46.32 43.08 43.80 9.3M
2022-03-16 43.14 44.45 40.69 44.14 8.6M
2022-03-15 43.06 44.79 41.78 41.79 7.1M
2022-03-14 48.02 48.98 44.40 44.80 8.8M
2022-03-11 48.00 49.77 47.49 49.14 9.7M
2022-03-10 49.50 52.57 48.33 51.26 14.3M
2022-03-09 48.00 49.93 45.15 48.57 11.6M
2022-03-08 56.56 56.85 48.66 50.71 17.7M
2022-03-07 51.67 60.82 51.33 60.82 17.0M
2022-03-04 44.50 50.68 44.50 50.68 15.5M
2022-03-03 40.80 42.90 39.93 42.23 5.4M
2022-03-02 40.05 41.76 39.32 40.91 3.1M
2022-03-01 40.68 40.99 39.70 40.26 1.9M
2022-02-28 39.70 41.31 39.64 40.62 2.8M
2022-02-25 40.88 41.25 39.92 40.54 4.0M
2022-02-24 42.24 43.29 39.00 40.00 5.0M
2022-02-23 41.15 42.88 41.07 42.24 5.0M
2022-02-22 41.59 41.87 40.36 41.00 4.9M
2022-02-21 38.38 45.00 38.03 42.22 7.0M
2022-02-18 37.92 38.69 37.00 38.21 1.6M
2022-02-17 38.80 39.70 37.93 38.16 1.9M
2022-02-16 37.73 39.00 37.65 38.81 2.1M
2022-02-15 38.94 39.87 38.04 38.10 2.7M
2022-02-14 37.20 39.31 37.20 39.31 3.4M
2022-02-11 37.30 37.99 36.76 37.66 2.5M
2022-02-10 37.57 39.58 37.44 38.01 4.2M
2022-02-09 36.24 37.29 35.75 36.79 2.0M
2022-02-08 36.82 37.45 36.01 36.40 1.9M
2022-02-07 36.08 37.79 35.00 36.59 2.7M
2022-01-28 34.52 36.47 34.12 35.58 3.0M
2022-01-27 34.49 35.40 33.64 34.02 2.7M
2022-01-26 34.70 35.18 33.77 34.16 1.7M
2022-01-25 36.16 37.26 34.41 34.51 3.0M
2022-01-24 37.44 37.97 36.05 36.45 4.0M
2022-01-21 43.57 44.88 38.99 39.13 8.0M
2022-01-20 41.20 49.73 40.54 46.70 10.9M
2022-01-19 41.59 41.79 40.39 41.44 1.8M
2022-01-18 43.00 43.07 41.11 41.32 3.0M
2022-01-17 43.85 44.12 42.58 43.36 3.1M
2022-01-14 41.98 44.44 41.51 43.73 5.1M
2022-01-13 42.19 42.88 41.39 42.14 2.6M
2022-01-12 40.40 42.85 40.01 42.19 3.6M
2022-01-11 40.05 43.20 39.96 41.75 4.1M
2022-01-10 38.80 40.50 37.65 39.96 1.6M
2022-01-07 39.53 39.93 38.75 38.80 1.3M
2022-01-06 38.50 39.74 38.31 39.53 1.4M
2022-01-05 42.00 42.00 38.70 38.93 2.7M
2022-01-04 42.20 43.00 41.41 41.60 2.6M