景峰医药

000908
🏛️ 中国 →
5.86
最后更新: 2025-09-29
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 4.29 4.44 4.27 4.36 53.9M
2021-12-30 4.19 4.34 4.14 4.28 45.2M
2021-12-29 4.19 4.35 4.18 4.22 49.7M
2021-12-28 4.38 4.44 4.19 4.22 68.1M
2021-12-27 4.33 4.60 4.23 4.45 118.1M
2021-12-24 3.95 4.30 3.90 4.30 49.5M
2021-12-23 3.93 4.01 3.89 3.91 15.9M
2021-12-22 4.09 4.09 3.90 3.96 26.4M
2021-12-21 3.95 4.04 3.90 4.03 24.4M
2021-12-20 3.86 4.02 3.85 3.95 34.0M
2021-12-17 3.83 3.87 3.81 3.86 15.1M
2021-12-16 3.80 3.83 3.78 3.82 7.8M
2021-12-15 3.82 3.84 3.78 3.80 9.3M
2021-12-14 3.80 3.82 3.78 3.82 9.5M
2021-12-13 3.80 3.81 3.77 3.79 7.3M
2021-12-10 3.81 3.83 3.77 3.80 10.3M
2021-12-09 3.71 3.83 3.71 3.80 13.7M
2021-12-08 3.68 3.72 3.68 3.72 6.5M
2021-12-07 3.75 3.75 3.68 3.69 8.0M
2021-12-06 3.79 3.80 3.72 3.73 9.6M
2021-12-03 3.79 3.82 3.78 3.81 7.0M
2021-12-02 3.85 3.88 3.80 3.80 8.1M
2021-12-01 3.83 3.85 3.79 3.84 8.5M
2021-11-30 3.82 3.88 3.79 3.87 12.7M
2021-11-29 3.81 3.93 3.79 3.84 15.5M
2021-11-26 3.86 3.89 3.78 3.79 9.3M
2021-11-25 3.79 3.88 3.79 3.85 15.5M
2021-11-24 3.76 3.81 3.75 3.79 7.7M
2021-11-23 3.75 3.79 3.73 3.77 8.2M
2021-11-22 3.74 3.75 3.70 3.73 7.0M
2021-11-19 3.72 3.77 3.66 3.76 9.1M
2021-11-18 3.78 3.79 3.74 3.74 7.4M
2021-11-17 3.83 3.85 3.78 3.80 8.1M
2021-11-16 3.81 3.88 3.79 3.80 11.5M
2021-11-15 3.77 3.82 3.76 3.82 8.8M
2021-11-12 3.76 3.78 3.73 3.76 6.1M
2021-11-11 3.80 3.81 3.75 3.78 8.6M
2021-11-10 3.71 3.83 3.70 3.80 14.8M
2021-11-09 3.66 3.83 3.65 3.73 13.3M
2021-11-08 3.67 3.69 3.62 3.65 5.5M
2021-11-05 3.67 3.72 3.65 3.69 6.7M
2021-11-04 3.65 3.69 3.63 3.67 5.8M
2021-11-03 3.61 3.68 3.60 3.67 6.1M
2021-11-02 3.69 3.71 3.58 3.61 9.1M
2021-11-01 3.70 3.73 3.65 3.70 7.7M
2021-10-29 3.65 3.73 3.56 3.70 11.0M
2021-10-28 3.63 3.70 3.60 3.65 9.9M
2021-10-27 3.69 3.74 3.60 3.63 11.0M
2021-10-26 3.82 3.84 3.68 3.72 20.2M
2021-10-25 3.90 3.92 3.82 3.85 13.6M
2021-10-22 3.98 3.99 3.92 3.92 12.1M
2021-10-21 4.04 4.06 3.98 3.99 12.5M
2021-10-20 4.06 4.13 3.97 4.07 19.4M
2021-10-19 4.02 4.07 4.00 4.04 12.8M
2021-10-18 4.01 4.04 3.92 4.02 16.5M
2021-10-15 4.17 4.18 4.03 4.05 39.7M
2021-10-14 4.26 4.35 4.17 4.28 40.9M
2021-10-13 4.60 4.69 4.35 4.41 74.3M
2021-10-12 4.27 4.51 4.21 4.49 71.6M
2021-10-11 4.27 4.38 4.20 4.26 19.6M
2021-10-08 4.10 4.30 4.08 4.25 29.2M
2021-09-30 4.06 4.11 4.03 4.08 8.6M
2021-09-29 4.18 4.19 4.05 4.05 16.1M
2021-09-28 4.20 4.25 4.15 4.22 16.5M
2021-09-27 4.20 4.24 4.10 4.13 21.2M
2021-09-24 4.20 4.26 4.12 4.21 23.9M
2021-09-23 4.13 4.24 4.11 4.19 18.2M
2021-09-22 4.05 4.18 4.04 4.12 13.1M
2021-09-17 4.10 4.10 4.00 4.08 13.7M
2021-09-16 4.09 4.18 4.08 4.09 13.5M
2021-09-15 4.12 4.13 4.06 4.10 10.6M
2021-09-14 4.20 4.24 4.10 4.14 14.6M
2021-09-13 4.15 4.28 4.15 4.20 13.3M
2021-09-10 4.23 4.23 4.14 4.15 16.5M
2021-09-09 4.29 4.30 4.20 4.22 17.6M
2021-09-08 4.14 4.28 4.13 4.27 26.4M
2021-09-07 4.15 4.19 4.11 4.15 14.2M
2021-09-06 4.09 4.17 4.08 4.16 20.9M
2021-09-03 4.01 4.13 4.00 4.08 18.7M
2021-09-02 4.03 4.05 3.98 4.02 11.1M
2021-09-01 4.00 4.05 3.94 4.03 15.5M
2021-08-31 4.07 4.08 3.98 4.02 15.6M
2021-08-30 3.93 4.19 3.92 4.08 32.7M
2021-08-27 4.01 4.01 3.90 3.93 20.9M
2021-08-26 4.08 4.10 4.01 4.01 16.2M
2021-08-25 4.05 4.09 3.95 4.09 21.6M
2021-08-24 4.12 4.16 4.06 4.06 19.3M
2021-08-23 4.16 4.20 4.13 4.13 18.6M
2021-08-20 4.13 4.22 4.03 4.18 18.0M
2021-08-19 4.28 4.28 4.11 4.16 25.4M
2021-08-18 4.34 4.39 4.26 4.29 24.0M
2021-08-17 4.54 4.54 4.36 4.39 23.5M
2021-08-16 4.49 4.58 4.46 4.55 17.2M
2021-08-13 4.54 4.55 4.46 4.49 19.3M
2021-08-12 4.56 4.61 4.54 4.55 17.2M
2021-08-11 4.63 4.63 4.58 4.59 16.6M
2021-08-10 4.60 4.66 4.57 4.64 19.4M
2021-08-09 4.52 4.64 4.45 4.61 19.9M
2021-08-06 4.68 4.69 4.57 4.62 23.9M
2021-08-05 4.78 4.89 4.71 4.72 27.7M
2021-08-04 4.87 4.87 4.72 4.81 41.0M
2021-08-03 4.69 4.99 4.67 4.93 66.3M
2021-08-02 4.58 4.69 4.55 4.65 25.2M
2021-07-30 4.59 4.62 4.45 4.61 27.1M
2021-07-29 4.57 4.67 4.56 4.58 21.1M
2021-07-28 4.61 4.70 4.35 4.57 30.9M
2021-07-27 4.71 4.81 4.60 4.61 29.9M
2021-07-26 4.89 4.90 4.57 4.76 41.3M
2021-07-23 5.00 5.02 4.88 4.91 39.7M
2021-07-22 5.20 5.24 5.00 5.01 53.9M
2021-07-21 5.25 5.36 5.11 5.16 89.5M
2021-07-20 4.83 5.28 4.81 5.17 98.4M
2021-07-19 4.75 4.93 4.70 4.83 33.6M
2021-07-16 4.80 4.85 4.75 4.77 26.4M
2021-07-15 4.93 4.98 4.80 4.84 42.6M
2021-07-14 4.80 5.07 4.76 5.00 75.0M
2021-07-13 4.77 4.81 4.72 4.81 24.3M
2021-07-12 4.83 4.87 4.77 4.79 28.3M
2021-07-09 4.79 4.81 4.67 4.80 29.7M
2021-07-08 4.88 4.91 4.78 4.81 41.8M
2021-07-07 4.82 5.19 4.80 4.97 56.5M
2021-07-06 4.96 4.98 4.76 4.82 43.5M
2021-07-05 5.08 5.12 4.81 4.96 58.8M
2021-07-02 5.11 5.32 5.05 5.13 115.4M
2021-07-01 4.61 5.08 4.59 5.08 51.2M
2021-06-30 4.69 4.73 4.57 4.62 27.8M
2021-06-29 4.83 4.84 4.68 4.70 33.2M
2021-06-28 4.87 4.89 4.80 4.84 20.8M
2021-06-25 4.80 4.93 4.79 4.86 22.3M
2021-06-24 5.00 5.01 4.79 4.80 37.0M
2021-06-23 4.99 5.07 4.90 4.99 33.5M
2021-06-22 5.07 5.11 4.97 5.01 39.5M
2021-06-21 4.97 5.16 4.93 5.07 52.6M
2021-06-18 4.92 5.04 4.83 5.02 50.2M
2021-06-17 4.80 5.16 4.76 4.99 65.2M
2021-06-16 4.95 4.97 4.73 4.74 36.8M
2021-06-15 5.09 5.13 4.92 4.95 31.6M
2021-06-11 5.23 5.24 5.05 5.07 35.7M
2021-06-10 5.21 5.30 5.15 5.24 34.6M
2021-06-09 5.26 5.33 5.14 5.21 43.3M
2021-06-08 5.53 5.54 5.26 5.31 53.1M
2021-06-07 5.50 5.62 5.40 5.53 44.2M
2021-06-04 5.74 5.75 5.50 5.52 64.0M
2021-06-03 5.92 5.93 5.64 5.76 66.2M
2021-06-02 6.33 6.34 6.00 6.01 101.8M
2021-06-01 6.62 6.78 6.40 6.45 79.1M
2021-05-31 6.32 6.60 6.23 6.53 73.5M
2021-05-28 6.40 6.58 6.33 6.36 78.4M
2021-05-27 6.60 6.69 6.35 6.44 88.7M
2021-05-26 6.66 6.87 6.52 6.69 86.0M
2021-05-25 6.61 6.91 6.57 6.75 98.0M
2021-05-24 6.68 6.85 6.45 6.61 93.2M
2021-05-21 7.00 7.20 6.76 6.88 116.7M
2021-05-20 6.82 7.35 6.75 7.06 159.2M
2021-05-19 7.02 7.16 6.75 6.96 187.1M
2021-05-18 6.20 6.82 6.13 6.82 114.9M
2021-05-17 6.20 6.36 6.00 6.20 81.5M
2021-05-14 6.76 6.80 6.31 6.43 116.5M
2021-05-13 6.50 7.07 6.40 6.72 163.9M
2021-05-12 6.21 6.85 6.08 6.68 158.9M
2021-05-11 6.18 6.65 5.80 6.39 155.8M
2021-05-10 6.13 6.46 6.00 6.37 143.7M
2021-05-07 6.47 6.63 6.01 6.16 159.0M
2021-05-06 6.88 7.20 6.55 6.63 258.4M
2021-04-30 5.90 6.88 5.90 6.88 217.5M
2021-04-29 7.22 7.22 6.25 6.25 270.6M
2021-04-28 6.44 6.66 6.22 6.66 74.3M
2021-04-27 5.59 6.05 5.40 6.05 170.4M
2021-04-26 5.14 5.50 5.10 5.50 53.9M
2021-04-23 5.26 5.27 5.00 5.00 73.8M
2021-04-22 5.35 5.55 5.23 5.42 87.0M
2021-04-21 5.10 5.56 5.05 5.38 97.1M
2021-04-20 5.15 5.30 5.10 5.16 62.6M
2021-04-19 5.29 5.33 5.11 5.17 85.1M
2021-04-16 5.30 5.66 5.27 5.38 104.5M
2021-04-15 5.80 6.12 5.41 5.44 169.3M
2021-04-14 4.95 5.56 4.91 5.56 63.1M
2021-04-13 4.99 5.18 4.83 5.05 55.8M
2021-04-12 5.14 5.28 4.96 4.97 65.0M
2021-04-09 5.06 5.50 5.01 5.22 98.9M
2021-04-08 4.86 5.29 4.76 5.17 91.2M
2021-04-07 4.84 5.20 4.77 4.96 77.7M
2021-04-06 4.89 5.07 4.77 4.88 78.7M
2021-04-02 4.98 5.25 4.86 5.10 132.2M
2021-04-01 4.29 4.81 4.25 4.81 65.4M
2021-03-31 4.37 4.57 4.31 4.37 35.9M
2021-03-30 4.25 4.59 4.15 4.41 51.1M
2021-03-29 4.23 4.45 4.12 4.31 31.1M
2021-03-26 4.23 4.31 4.18 4.23 18.8M
2021-03-25 4.40 4.40 4.18 4.22 27.2M
2021-03-24 4.30 4.50 4.26 4.41 35.5M
2021-03-23 4.43 4.60 4.40 4.45 52.5M
2021-03-22 4.26 4.58 4.16 4.46 50.7M
2021-03-19 4.30 4.65 4.25 4.34 72.0M
2021-03-18 3.94 4.32 3.90 4.32 41.9M
2021-03-17 3.95 3.96 3.88 3.93 12.3M
2021-03-16 3.97 4.02 3.92 3.97 11.8M
2021-03-15 3.90 4.06 3.87 3.97 19.1M
2021-03-12 3.83 3.84 3.76 3.81 10.3M
2021-03-11 3.81 3.89 3.77 3.85 10.7M
2021-03-10 3.90 3.94 3.82 3.82 11.8M
2021-03-09 3.87 3.95 3.71 3.93 21.2M
2021-03-08 4.08 4.13 3.87 3.88 24.7M
2021-03-05 4.04 4.13 3.97 4.06 15.9M
2021-03-04 4.12 4.19 4.02 4.05 21.7M
2021-03-03 4.05 4.17 4.00 4.15 22.7M
2021-03-02 4.23 4.23 4.08 4.10 25.2M
2021-03-01 4.22 4.30 4.14 4.25 23.8M
2021-02-26 4.19 4.28 4.11 4.18 29.5M
2021-02-25 4.51 4.70 4.35 4.37 46.1M
2021-02-24 4.51 4.75 4.32 4.59 67.1M
2021-02-23 4.23 4.47 4.06 4.47 63.1M
2021-02-22 4.26 4.52 4.22 4.26 57.1M
2021-02-19 4.16 4.37 4.07 4.25 66.1M
2021-02-18 3.97 4.39 3.92 4.24 74.7M
2021-02-10 4.16 4.35 4.00 4.01 87.2M
2021-02-09 4.09 4.88 4.09 4.44 126.5M
2021-02-08 4.54 4.54 4.21 4.54 123.2M
2021-02-05 4.00 4.13 3.91 4.13 58.0M
2021-02-04 3.41 3.75 3.40 3.75 22.0M
2021-02-03 3.65 3.79 3.38 3.41 29.9M
2021-02-02 3.31 3.61 3.31 3.61 26.5M
2021-02-01 3.28 3.49 3.28 3.28 32.5M
2021-01-29 3.77 3.79 3.63 3.64 12.1M
2021-01-28 3.81 3.88 3.73 3.74 8.7M
2021-01-27 3.88 3.89 3.80 3.82 7.5M
2021-01-26 3.88 3.90 3.81 3.85 8.6M
2021-01-25 4.07 4.07 3.88 3.92 13.6M
2021-01-22 4.04 4.09 3.97 4.07 13.4M
2021-01-21 4.08 4.15 4.04 4.06 12.6M
2021-01-20 4.05 4.12 3.97 4.08 14.4M
2021-01-19 4.00 4.07 3.94 4.03 11.5M
2021-01-18 4.00 4.13 3.98 4.01 12.9M
2021-01-15 3.81 4.10 3.79 3.98 23.3M
2021-01-14 3.76 3.88 3.74 3.81 16.4M
2021-01-13 3.87 3.89 3.67 3.76 20.8M
2021-01-12 4.00 4.04 3.91 3.93 12.9M
2021-01-11 4.12 4.14 3.98 4.01 12.0M
2021-01-08 4.04 4.24 3.95 4.11 17.8M
2021-01-07 4.32 4.33 4.00 4.08 25.8M
2021-01-06 4.43 4.45 4.23 4.32 21.4M
2021-01-05 4.55 4.59 4.45 4.46 15.7M
2021-01-04 4.54 4.60 4.48 4.57 11.8M