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
2022-12-30 3.19 3.19 3.12 3.18 14.6M
2022-12-29 3.11 3.18 3.09 3.14 13.5M
2022-12-28 3.17 3.17 3.10 3.12 15.6M
2022-12-27 3.23 3.23 3.10 3.16 20.1M
2022-12-26 3.24 3.29 3.22 3.23 17.0M
2022-12-23 3.20 3.26 3.19 3.23 13.3M
2022-12-22 3.30 3.31 3.20 3.21 18.4M
2022-12-21 3.30 3.40 3.24 3.26 22.7M
2022-12-20 3.42 3.45 3.24 3.28 28.8M
2022-12-19 3.67 3.69 3.43 3.44 32.0M
2022-12-16 3.60 3.69 3.58 3.64 30.2M
2022-12-15 3.69 3.71 3.58 3.60 27.5M
2022-12-14 3.84 3.85 3.64 3.66 32.1M
2022-12-13 3.83 3.93 3.75 3.83 49.6M
2022-12-12 3.72 3.83 3.68 3.80 53.5M
2022-12-09 3.63 3.71 3.55 3.68 47.4M
2022-12-08 3.66 3.72 3.56 3.63 51.0M
2022-12-07 3.44 3.67 3.42 3.63 64.3M
2022-12-06 3.61 3.66 3.47 3.47 48.6M
2022-12-05 3.60 3.67 3.55 3.61 46.7M
2022-12-02 3.60 3.60 3.53 3.58 37.8M
2022-12-01 3.73 3.75 3.57 3.61 66.5M
2022-11-30 3.85 3.85 3.66 3.71 109.9M
2022-11-29 3.55 3.91 3.55 3.91 61.5M
2022-11-28 3.56 3.65 3.51 3.55 19.4M
2022-11-25 3.69 3.69 3.49 3.57 23.4M
2022-11-24 3.60 3.70 3.53 3.65 23.2M
2022-11-23 3.68 3.69 3.52 3.55 23.6M
2022-11-22 3.77 3.87 3.64 3.67 29.5M
2022-11-21 3.78 3.82 3.70 3.76 24.7M
2022-11-18 3.76 3.84 3.73 3.79 30.6M
2022-11-17 3.70 3.82 3.66 3.75 38.5M
2022-11-16 3.76 3.86 3.71 3.74 48.0M
2022-11-15 3.67 3.78 3.64 3.73 34.5M
2022-11-14 3.56 3.78 3.55 3.71 65.3M
2022-11-11 3.63 3.80 3.59 3.61 44.1M
2022-11-10 3.60 3.67 3.53 3.61 29.7M
2022-11-09 3.45 3.64 3.45 3.59 35.2M
2022-11-08 3.41 3.56 3.34 3.48 33.3M
2022-11-07 3.37 3.43 3.37 3.41 16.1M
2022-11-04 3.38 3.42 3.35 3.38 15.8M
2022-11-03 3.42 3.48 3.36 3.38 20.0M
2022-11-02 3.43 3.63 3.40 3.45 38.4M
2022-11-01 3.30 3.49 3.30 3.45 27.7M
2022-10-31 3.20 3.37 3.18 3.35 22.9M
2022-10-28 3.38 3.47 3.26 3.29 22.7M
2022-10-27 3.33 3.52 3.32 3.42 35.7M
2022-10-26 3.27 3.44 3.25 3.38 41.8M
2022-10-25 3.32 3.67 3.30 3.34 54.7M
2022-10-24 3.43 3.56 3.33 3.34 39.7M
2022-10-21 3.50 3.63 3.40 3.42 75.3M
2022-10-20 3.49 3.89 3.41 3.64 106.9M
2022-10-19 3.53 3.72 3.45 3.54 47.3M
2022-10-18 3.49 3.57 3.41 3.53 29.3M
2022-10-17 3.37 3.52 3.36 3.48 31.2M
2022-10-14 3.20 3.38 3.19 3.35 25.2M
2022-10-13 3.14 3.23 3.11 3.20 9.5M
2022-10-12 3.09 3.14 3.04 3.14 6.8M
2022-10-11 3.13 3.15 3.02 3.11 8.2M
2022-10-10 3.14 3.25 3.10 3.14 13.0M
2022-09-30 3.06 3.17 3.05 3.15 13.6M
2022-09-29 3.07 3.14 3.04 3.07 9.6M
2022-09-28 3.05 3.13 3.03 3.05 9.9M
2022-09-27 2.90 3.07 2.89 3.06 13.2M
2022-09-26 2.99 2.99 2.88 2.89 8.6M
2022-09-23 3.05 3.06 2.97 2.99 8.1M
2022-09-22 3.11 3.13 3.04 3.05 9.1M
2022-09-21 3.10 3.14 3.05 3.12 5.9M
2022-09-20 3.07 3.13 3.07 3.11 6.0M
2022-09-19 3.14 3.15 3.02 3.07 8.0M
2022-09-16 3.25 3.26 3.12 3.12 10.1M
2022-09-15 3.35 3.35 3.22 3.25 10.1M
2022-09-14 3.31 3.33 3.26 3.33 8.3M
2022-09-13 3.34 3.36 3.33 3.34 7.8M
2022-09-09 3.29 3.35 3.28 3.34 10.2M
2022-09-08 3.34 3.35 3.28 3.29 5.9M
2022-09-07 3.37 3.38 3.32 3.33 7.5M
2022-09-06 3.36 3.38 3.34 3.38 9.4M
2022-09-05 3.34 3.38 3.31 3.36 10.2M
2022-09-02 3.26 3.35 3.26 3.33 8.0M
2022-09-01 3.27 3.32 3.25 3.27 8.1M
2022-08-31 3.33 3.35 3.25 3.27 10.5M
2022-08-30 3.31 3.38 3.31 3.35 18.4M
2022-08-29 3.20 3.33 3.16 3.32 17.1M
2022-08-26 3.22 3.39 3.22 3.27 14.5M
2022-08-25 3.30 3.35 3.19 3.26 19.6M
2022-08-24 3.25 3.56 3.23 3.35 34.9M
2022-08-23 3.26 3.27 3.22 3.24 6.5M
2022-08-22 3.26 3.29 3.23 3.28 5.8M
2022-08-19 3.29 3.32 3.26 3.27 7.2M
2022-08-18 3.36 3.36 3.28 3.30 8.7M
2022-08-17 3.34 3.39 3.32 3.35 7.6M
2022-08-16 3.35 3.39 3.31 3.33 6.1M
2022-08-15 3.31 3.34 3.28 3.34 8.5M
2022-08-12 3.30 3.33 3.28 3.32 7.8M
2022-08-11 3.26 3.31 3.26 3.30 7.0M
2022-08-10 3.29 3.29 3.21 3.25 7.0M
2022-08-09 3.33 3.34 3.25 3.27 8.2M
2022-08-08 3.28 3.35 3.25 3.31 10.1M
2022-08-05 3.19 3.29 3.19 3.28 11.3M
2022-08-04 3.15 3.20 3.13 3.19 8.2M
2022-08-03 3.16 3.24 3.12 3.13 12.1M
2022-08-02 3.35 3.35 3.12 3.17 20.6M
2022-08-01 3.40 3.40 3.35 3.36 9.7M
2022-07-29 3.47 3.49 3.39 3.40 10.1M
2022-07-28 3.52 3.53 3.46 3.47 9.4M
2022-07-27 3.48 3.53 3.46 3.51 11.7M
2022-07-26 3.48 3.49 3.43 3.49 8.7M
2022-07-25 3.45 3.49 3.44 3.48 10.2M
2022-07-22 3.46 3.49 3.41 3.43 8.8M
2022-07-21 3.50 3.54 3.46 3.46 10.9M
2022-07-20 3.43 3.53 3.42 3.50 16.0M
2022-07-19 3.40 3.45 3.36 3.41 11.6M
2022-07-18 3.25 3.42 3.24 3.40 19.5M
2022-07-15 3.43 3.43 3.25 3.26 18.9M
2022-07-14 3.45 3.53 3.43 3.45 11.1M
2022-07-13 3.45 3.46 3.40 3.43 11.9M
2022-07-12 3.55 3.57 3.46 3.47 14.3M
2022-07-11 3.55 3.61 3.53 3.58 13.1M
2022-07-08 3.46 3.59 3.45 3.55 15.7M
2022-07-07 3.50 3.51 3.44 3.45 10.1M
2022-07-06 3.52 3.56 3.48 3.50 9.3M
2022-07-05 3.59 3.60 3.49 3.54 13.7M
2022-07-04 3.47 3.61 3.45 3.61 23.4M
2022-07-01 3.53 3.57 3.46 3.48 11.4M
2022-06-30 3.46 3.57 3.45 3.53 16.3M
2022-06-29 3.52 3.54 3.45 3.46 11.3M
2022-06-28 3.46 3.52 3.41 3.52 14.6M
2022-06-27 3.45 3.50 3.44 3.46 11.0M
2022-06-24 3.50 3.51 3.44 3.45 11.8M
2022-06-23 3.48 3.52 3.45 3.48 13.1M
2022-06-22 3.44 3.55 3.42 3.46 21.0M
2022-06-21 3.40 3.48 3.39 3.42 16.2M
2022-06-20 3.31 3.43 3.30 3.40 17.0M
2022-06-17 3.35 3.35 3.28 3.34 11.6M
2022-06-16 3.34 3.39 3.32 3.35 14.8M
2022-06-15 3.30 3.51 3.29 3.38 23.5M
2022-06-14 3.33 3.34 3.23 3.31 11.6M
2022-06-13 3.31 3.35 3.31 3.33 7.7M
2022-06-10 3.30 3.34 3.29 3.33 6.5M
2022-06-09 3.34 3.38 3.32 3.32 8.8M
2022-06-08 3.37 3.38 3.30 3.35 10.9M
2022-06-07 3.34 3.38 3.29 3.38 13.6M
2022-06-06 3.30 3.37 3.29 3.34 9.9M
2022-06-02 3.34 3.35 3.28 3.30 8.7M
2022-06-01 3.37 3.38 3.30 3.33 9.4M
2022-05-31 3.33 3.36 3.27 3.36 10.0M
2022-05-30 3.37 3.38 3.33 3.34 7.4M
2022-05-27 3.38 3.41 3.33 3.37 8.8M
2022-05-26 3.39 3.43 3.31 3.39 9.5M
2022-05-25 3.31 3.40 3.29 3.39 11.3M
2022-05-24 3.46 3.48 3.30 3.31 19.5M
2022-05-23 3.41 3.51 3.40 3.48 20.2M
2022-05-20 3.45 3.51 3.40 3.43 22.9M
2022-05-19 3.47 3.49 3.39 3.45 34.2M
2022-05-18 3.79 3.80 3.59 3.62 62.5M
2022-05-17 3.49 3.85 3.47 3.85 33.7M
2022-05-16 3.52 3.57 3.45 3.50 9.4M
2022-05-13 3.48 3.55 3.43 3.48 9.3M
2022-05-12 3.39 3.52 3.39 3.48 14.0M
2022-05-11 3.52 3.57 3.42 3.43 17.9M
2022-05-10 3.35 3.52 3.34 3.52 16.3M
2022-05-09 3.26 3.42 3.26 3.39 14.1M
2022-05-06 3.22 3.31 3.18 3.26 12.8M
2022-05-05 3.20 3.33 3.13 3.28 16.5M
2022-04-29 3.05 3.18 3.05 3.17 16.5M
2022-04-28 3.10 3.15 3.00 3.06 17.0M
2022-04-27 3.00 3.10 2.86 3.09 20.9M
2022-04-26 3.15 3.17 3.02 3.05 17.7M
2022-04-25 3.44 3.44 3.16 3.18 22.9M
2022-04-22 3.53 3.53 3.36 3.44 19.0M
2022-04-21 3.81 3.81 3.46 3.54 30.4M
2022-04-20 3.82 3.88 3.80 3.81 11.1M
2022-04-19 3.84 3.88 3.82 3.84 10.3M
2022-04-18 3.84 3.88 3.79 3.86 11.4M
2022-04-15 4.01 4.01 3.88 3.90 18.3M
2022-04-14 4.03 4.06 3.99 4.01 14.8M
2022-04-13 4.10 4.12 4.00 4.00 15.7M
2022-04-12 4.02 4.13 3.99 4.12 17.0M
2022-04-11 4.15 4.15 3.98 4.02 22.4M
2022-04-08 4.25 4.28 4.10 4.16 30.8M
2022-04-07 4.39 4.48 4.28 4.29 41.5M
2022-04-06 4.31 4.57 4.29 4.42 67.5M
2022-04-01 4.31 4.37 4.17 4.21 42.9M
2022-03-31 4.32 4.55 4.30 4.35 55.1M
2022-03-30 4.41 4.46 4.31 4.38 47.1M
2022-03-29 4.37 4.62 4.36 4.46 72.6M
2022-03-28 4.37 4.53 4.30 4.37 54.7M
2022-03-25 4.64 4.77 4.44 4.44 120.4M
2022-03-24 4.20 4.64 4.14 4.64 72.9M
2022-03-23 4.30 4.33 4.21 4.22 28.5M
2022-03-22 4.43 4.44 4.27 4.29 44.8M
2022-03-21 4.23 4.63 4.22 4.44 71.2M
2022-03-18 4.17 4.29 4.15 4.21 24.7M
2022-03-17 4.16 4.26 4.11 4.17 31.4M
2022-03-16 3.96 4.15 3.83 4.14 40.1M
2022-03-15 4.10 4.16 3.90 3.90 36.3M
2022-03-14 4.36 4.36 4.14 4.15 44.4M
2022-03-11 4.24 4.49 4.19 4.37 52.8M
2022-03-10 4.19 4.34 4.13 4.30 43.7M
2022-03-09 4.10 4.36 3.91 4.14 46.5M
2022-03-08 4.20 4.27 4.07 4.09 39.2M
2022-03-07 4.36 4.46 4.26 4.27 47.9M
2022-03-04 4.36 4.50 4.28 4.36 54.2M
2022-03-03 4.13 4.30 4.12 4.27 38.6M
2022-03-02 4.07 4.16 4.03 4.14 17.0M
2022-03-01 4.08 4.12 4.05 4.08 10.3M
2022-02-28 4.08 4.10 4.01 4.09 12.6M
2022-02-25 4.07 4.14 4.06 4.09 18.9M
2022-02-24 4.07 4.16 3.96 4.07 29.4M
2022-02-23 4.07 4.14 4.06 4.06 24.0M
2022-02-22 4.11 4.21 4.04 4.05 41.3M
2022-02-21 3.88 4.27 3.86 4.18 58.8M
2022-02-18 3.84 3.90 3.82 3.88 8.3M
2022-02-17 3.92 3.92 3.83 3.84 11.7M
2022-02-16 3.88 3.92 3.86 3.89 9.2M
2022-02-15 3.93 3.95 3.85 3.87 14.0M
2022-02-14 3.82 3.98 3.81 3.92 16.7M
2022-02-11 3.98 3.98 3.85 3.85 17.2M
2022-02-10 4.02 4.05 3.96 3.99 12.2M
2022-02-09 4.03 4.06 3.96 4.04 16.5M
2022-02-08 3.87 4.05 3.84 4.03 17.6M
2022-02-07 3.90 3.95 3.81 3.86 13.4M
2022-01-28 3.77 3.94 3.73 3.88 19.2M
2022-01-27 3.88 3.88 3.72 3.73 14.5M
2022-01-26 3.80 3.89 3.80 3.87 12.2M
2022-01-25 4.08 4.09 3.82 3.85 23.6M
2022-01-24 4.06 4.11 4.00 4.10 15.5M
2022-01-21 4.13 4.21 4.05 4.11 24.6M
2022-01-20 4.23 4.36 4.07 4.09 36.0M
2022-01-19 4.30 4.32 4.20 4.25 29.0M
2022-01-18 4.57 4.58 4.29 4.35 53.4M
2022-01-17 4.70 4.70 4.49 4.62 56.0M
2022-01-14 4.46 4.82 4.45 4.70 81.5M
2022-01-13 4.59 4.67 4.48 4.53 60.1M
2022-01-12 4.45 4.90 4.38 4.63 99.4M
2022-01-11 4.39 4.53 4.29 4.50 70.8M
2022-01-10 4.22 4.47 4.19 4.35 34.0M
2022-01-07 4.30 4.38 4.21 4.22 34.2M
2022-01-06 4.27 4.35 4.23 4.34 31.8M
2022-01-05 4.43 4.43 4.26 4.29 39.6M
2022-01-04 4.36 4.50 4.36 4.43 58.1M