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
2024-12-31 4.85 4.89 4.81 4.89 31.5M
2024-12-30 4.75 4.88 4.66 4.66 42.7M
2024-12-27 4.88 5.03 4.69 4.90 70.3M
2024-12-26 4.80 4.80 4.71 4.80 27.9M
2024-12-25 4.57 4.57 4.57 4.57 3.9M
2024-12-24 3.98 4.35 3.93 4.35 53.7M
2024-12-23 4.20 4.20 4.14 4.14 22.0M
2024-12-20 4.25 4.40 4.17 4.36 35.2M
2024-12-19 4.19 4.46 4.19 4.20 37.5M
2024-12-18 4.57 4.58 4.41 4.41 31.1M
2024-12-17 4.48 4.75 4.46 4.64 35.0M
2024-12-16 4.66 4.74 4.52 4.53 34.5M
2024-12-13 4.78 4.92 4.68 4.76 24.8M
2024-12-12 4.96 4.99 4.80 4.81 35.9M
2024-12-11 5.05 5.19 4.92 5.05 47.3M
2024-12-10 4.82 5.05 4.68 5.05 51.4M
2024-12-09 4.90 5.03 4.81 4.81 33.7M
2024-12-06 5.10 5.31 5.02 5.06 40.9M
2024-12-05 5.42 5.52 5.11 5.27 53.6M
2024-12-04 5.04 5.27 5.00 5.27 47.8M
2024-12-03 4.80 5.02 4.62 5.02 57.4M
2024-12-02 4.37 4.78 4.32 4.78 62.4M
2024-11-29 4.57 4.73 4.55 4.55 52.8M
2024-11-28 5.01 5.13 4.79 4.79 61.8M
2024-11-27 5.10 5.14 5.04 5.04 21.9M
2024-11-26 5.13 5.52 5.13 5.31 68.3M
2024-11-25 5.26 5.26 5.26 5.26 3.1M
2024-11-22 5.74 5.85 5.54 5.54 23.2M
2024-11-21 5.91 6.36 5.83 5.83 75.0M
2024-11-15 5.85 6.14 5.61 6.14 72.4M
2024-11-14 5.85 5.85 5.85 5.85 3.2M
2024-11-13 5.41 5.57 5.35 5.57 15.1M
2024-11-12 5.21 5.30 5.12 5.30 36.1M
2024-11-11 4.98 5.05 4.81 5.05 50.3M
2024-11-08 4.68 4.96 4.68 4.81 47.8M
2024-11-07 4.86 4.89 4.73 4.73 57.2M
2024-11-06 5.03 5.13 4.94 4.98 37.5M
2024-11-05 5.04 5.24 4.93 5.11 47.2M
2024-11-04 4.96 5.48 4.96 5.04 76.0M
2024-11-01 5.02 5.22 4.72 5.22 74.8M
2024-10-31 4.90 4.97 4.78 4.97 50.9M
2024-10-30 4.33 4.73 4.32 4.73 53.3M
2024-10-29 4.62 4.67 4.50 4.50 51.4M
2024-10-28 4.71 4.96 4.71 4.74 62.2M
2024-10-25 4.91 5.02 4.62 4.92 75.7M
2024-10-24 4.55 4.78 4.52 4.78 31.3M
2024-10-23 4.21 4.55 4.20 4.55 68.8M
2024-10-22 4.12 4.33 3.95 4.33 78.8M
2024-10-21 4.09 4.12 4.02 4.12 59.9M
2024-10-18 3.81 4.06 3.79 3.92 82.0M
2024-10-17 4.05 4.17 3.99 3.99 78.3M
2024-10-16 4.14 4.35 3.98 4.20 119.1M
2024-10-15 4.14 4.14 3.78 4.14 137.3M
2024-10-14 3.94 3.94 3.94 3.94 1.8M
2024-10-11 3.75 3.75 3.75 3.75 3.8M
2024-10-10 3.57 3.57 3.57 3.57 6.8M
2024-10-09 3.28 3.40 3.25 3.40 81.0M
2024-10-08 3.24 3.42 3.24 3.24 97.2M
2024-09-30 3.41 3.58 3.41 3.41 117.3M
2024-09-27 3.69 3.75 3.52 3.59 79.9M
2024-09-26 3.63 3.80 3.57 3.57 78.5M
2024-09-25 3.85 3.93 3.76 3.76 85.2M
2024-09-24 3.74 4.14 3.74 3.96 87.9M
2024-09-23 3.94 3.96 3.94 3.94 11.2M
2024-09-20 4.49 4.55 4.15 4.15 64.7M
2024-09-19 4.32 4.64 4.32 4.37 97.8M
2024-09-18 4.55 4.55 4.55 4.55 23.6M
2024-09-13 4.74 4.79 4.51 4.79 106.7M
2024-09-12 4.18 4.56 4.14 4.56 77.8M
2024-09-11 4.34 4.41 4.34 4.34 33.0M
2024-09-10 4.98 4.98 4.57 4.57 85.8M
2024-09-09 4.81 4.81 4.35 4.81 136.5M
2024-09-06 4.58 4.58 4.58 4.58 25.5M
2024-09-05 4.36 4.36 4.36 4.36 15.8M
2024-09-04 5.07 5.07 4.59 4.59 122.1M
2024-09-03 4.83 4.83 4.83 4.83 2.2M
2024-09-02 4.60 4.60 4.60 4.60 7.6M
2024-08-30 4.38 4.38 4.38 4.38 3.3M
2024-08-29 4.17 4.17 4.03 4.17 28.2M
2024-08-28 3.97 3.97 3.59 3.97 57.5M
2024-08-27 3.78 3.78 3.78 3.78 1.9M
2024-08-26 3.57 3.60 3.53 3.60 19.8M
2024-08-23 3.43 3.43 3.34 3.43 76.4M
2024-08-22 3.27 3.27 3.27 3.27 3.7M
2024-08-21 3.10 3.11 3.02 3.11 38.5M
2024-08-20 2.96 2.96 2.86 2.96 41.2M
2024-08-19 2.67 2.82 2.62 2.82 54.3M
2024-08-16 2.69 2.69 2.43 2.69 87.6M
2024-08-15 2.56 2.56 2.45 2.56 101.1M
2024-08-14 2.20 2.44 2.20 2.44 63.5M
2024-08-13 2.32 2.32 2.32 2.32 4.4M
2024-08-12 2.44 2.44 2.44 2.44 17.8M
2024-08-09 2.84 2.84 2.57 2.57 123.6M
2024-08-08 2.70 2.70 2.70 2.70 1.5M
2024-08-07 2.57 2.57 2.57 2.57 1.5M
2024-08-06 2.44 2.45 2.38 2.45 37.7M
2024-08-05 2.33 2.33 2.33 2.33 23.8M
2024-08-02 2.22 2.22 2.22 2.22 1.3M
2024-08-01 2.08 2.11 2.05 2.11 13.2M
2024-07-31 2.01 2.01 1.92 2.01 72.5M
2024-07-30 1.91 1.91 1.91 1.91 2.3M
2024-07-29 1.82 1.82 1.78 1.82 51.1M
2024-07-26 1.75 1.75 1.59 1.73 154.1M
2024-07-25 1.67 1.67 1.67 1.67 2.7M
2024-07-24 1.59 1.59 1.59 1.59 1.7M
2024-07-23 1.51 1.51 1.51 1.51 1.9M
2024-07-22 1.44 1.44 1.44 1.44 1.0M
2024-07-19 1.37 1.37 1.37 1.37 1.7M
2024-07-18 1.30 1.30 1.30 1.30 11.5M
2024-07-17 1.24 1.24 1.24 1.24 4.1M
2024-07-16 1.18 1.18 1.18 1.18 1.4M
2024-07-15 1.12 1.12 1.12 1.12 0.9M
2024-07-12 1.07 1.07 1.07 1.07 1.7M
2024-07-11 1.02 1.02 1.02 1.02 2.1M
2024-07-10 0.97 0.97 0.97 0.97 2.5M
2024-07-09 0.92 0.92 0.92 0.92 1.7M
2024-07-08 0.88 0.88 0.88 0.88 1.7M
2024-07-05 0.84 0.84 0.84 0.84 0.7M
2024-07-04 0.80 0.80 0.80 0.80 1.0M
2024-07-03 0.76 0.76 0.76 0.76 6.7M
2024-07-02 0.72 0.72 0.72 0.72 2.0M
2024-07-01 0.76 0.76 0.76 0.76 4.0M
2024-06-28 0.80 0.82 0.80 0.80 25.8M
2024-06-27 0.84 0.91 0.84 0.84 92.5M
2024-06-26 0.88 0.88 0.88 0.88 1.6M
2024-06-25 0.93 0.93 0.93 0.93 2.3M
2024-06-24 0.98 0.98 0.98 0.98 18.0M
2024-06-21 1.03 1.03 1.03 1.03 2.2M
2024-06-20 1.11 1.12 1.08 1.08 15.7M
2024-06-19 1.16 1.21 1.13 1.14 64.6M
2024-06-18 1.13 1.23 1.13 1.19 86.6M
2024-06-17 1.19 1.20 1.19 1.19 35.0M
2024-06-14 1.13 1.25 1.13 1.25 110.9M
2024-06-13 1.19 1.19 1.19 1.19 1.9M
2024-06-12 1.25 1.25 1.25 1.25 2.0M
2024-06-11 1.32 1.32 1.32 1.32 0.8M
2024-06-07 1.39 1.39 1.39 1.39 3.0M
2024-06-06 1.46 1.46 1.46 1.46 1.3M
2024-06-05 1.54 1.54 1.54 1.54 3.4M
2024-06-04 1.62 1.62 1.62 1.62 1.3M
2024-06-03 1.71 1.71 1.71 1.71 1.9M
2024-05-31 1.80 1.80 1.80 1.80 3.0M
2024-05-30 1.74 1.90 1.72 1.89 42.7M
2024-05-29 1.86 1.88 1.81 1.81 26.4M
2024-05-28 1.91 1.96 1.85 1.91 39.8M
2024-05-27 1.93 1.99 1.86 1.88 37.3M
2024-05-24 2.01 2.08 1.95 1.96 45.8M
2024-05-23 2.07 2.08 1.98 2.04 66.4M
2024-05-22 1.98 1.98 1.98 1.98 5.1M
2024-05-21 1.82 1.89 1.74 1.89 48.9M
2024-05-20 1.90 1.96 1.79 1.80 61.7M
2024-05-17 1.80 1.87 1.73 1.87 52.6M
2024-05-16 1.73 1.81 1.68 1.78 52.5M
2024-05-15 1.72 1.72 1.64 1.72 61.3M
2024-05-14 1.64 1.64 1.62 1.64 23.8M
2024-05-13 1.51 1.63 1.51 1.56 50.7M
2024-05-10 1.65 1.67 1.59 1.59 26.1M
2024-05-09 1.67 1.74 1.62 1.67 41.7M
2024-05-08 1.61 1.70 1.60 1.68 67.1M
2024-05-07 1.65 1.69 1.53 1.64 119.1M
2024-05-06 1.61 1.61 1.61 1.61 14.2M
2024-04-29 1.60 1.69 1.55 1.69 42.0M
2024-04-26 1.60 1.64 1.58 1.60 33.6M
2024-04-25 1.57 1.70 1.55 1.66 34.9M
2024-04-24 1.59 1.62 1.55 1.57 22.2M
2024-04-23 1.48 1.62 1.48 1.59 29.4M
2024-04-22 1.68 1.70 1.63 1.63 15.2M
2024-04-19 1.70 1.72 1.65 1.67 16.8M
2024-04-18 1.76 1.76 1.68 1.69 21.9M
2024-04-17 1.59 1.76 1.56 1.72 34.1M
2024-04-16 1.78 1.79 1.61 1.61 35.4M
2024-04-15 1.96 2.00 1.76 1.79 42.6M
2024-04-12 2.00 2.06 1.94 1.95 32.3M
2024-04-11 2.06 2.07 2.02 2.04 25.9M
2024-04-10 2.06 2.20 2.04 2.09 36.0M
2024-04-09 2.04 2.10 2.00 2.06 23.6M
2024-04-08 2.14 2.14 2.00 2.04 43.6M
2024-04-03 2.25 2.28 2.14 2.17 82.4M
2024-04-02 2.11 2.50 2.11 2.37 91.0M
2024-04-01 2.27 2.27 2.27 2.27 31.3M
2024-03-29 2.54 2.60 2.50 2.52 29.2M
2024-03-28 2.49 2.61 2.41 2.57 46.6M
2024-03-27 2.47 2.59 2.42 2.56 62.5M
2024-03-26 2.40 2.48 2.35 2.47 43.8M
2024-03-25 2.55 2.60 2.44 2.44 47.5M
2024-03-22 2.64 2.67 2.52 2.55 61.6M
2024-03-21 2.70 2.74 2.65 2.68 84.4M
2024-03-20 2.73 2.92 2.55 2.79 149.4M
2024-03-19 2.42 2.66 2.40 2.66 73.3M
2024-03-18 2.42 2.44 2.33 2.42 60.2M
2024-03-15 2.30 2.36 2.26 2.34 39.0M
2024-03-14 2.44 2.50 2.32 2.37 61.8M
2024-03-13 2.36 2.40 2.33 2.35 45.7M
2024-03-12 2.40 2.54 2.39 2.42 59.7M
2024-03-11 2.39 2.44 2.29 2.37 62.6M
2024-03-08 2.41 2.60 2.41 2.45 75.1M
2024-03-07 2.35 2.60 2.30 2.48 96.3M
2024-03-06 2.34 2.40 2.29 2.37 69.6M
2024-03-05 2.35 2.49 2.30 2.44 136.9M
2024-03-04 2.07 2.28 2.03 2.28 75.0M
2024-03-01 2.10 2.15 2.03 2.07 55.1M
2024-02-29 1.98 2.20 1.91 2.14 84.9M
2024-02-28 2.21 2.36 2.12 2.12 119.7M
2024-02-27 2.56 2.68 2.20 2.35 163.8M
2024-02-26 2.44 2.44 2.29 2.44 30.8M
2024-02-23 2.22 2.22 2.05 2.22 55.1M
2024-02-22 1.86 2.02 1.85 2.02 60.9M
2024-02-21 1.83 1.84 1.70 1.84 66.4M
2024-02-20 1.57 1.67 1.52 1.67 34.6M
2024-02-19 1.38 1.52 1.36 1.52 69.4M
2024-02-08 1.26 1.45 1.25 1.38 94.6M
2024-02-07 1.54 1.55 1.39 1.39 69.3M
2024-02-06 1.51 1.61 1.51 1.54 71.4M
2024-02-05 1.75 1.75 1.68 1.68 10.4M
2024-02-02 1.87 1.90 1.87 1.87 65.9M
2024-02-01 2.08 2.08 2.08 2.08 7.8M
2024-01-31 2.31 2.31 2.31 2.31 4.2M
2024-01-30 2.57 2.57 2.57 2.57 9.8M
2024-01-29 2.98 3.02 2.84 2.85 20.5M
2024-01-26 2.90 3.02 2.88 2.96 22.3M
2024-01-25 2.82 2.90 2.80 2.89 23.2M
2024-01-24 2.82 2.89 2.71 2.83 29.0M
2024-01-23 2.75 2.98 2.75 2.80 30.5M
2024-01-22 2.98 3.00 2.70 2.73 21.1M
2024-01-19 3.03 3.07 2.96 2.97 11.1M
2024-01-18 3.05 3.05 2.93 3.03 18.9M
2024-01-17 3.14 3.18 3.05 3.06 8.9M
2024-01-16 3.18 3.19 3.08 3.14 10.5M
2024-01-15 3.14 3.22 3.12 3.18 11.0M
2024-01-12 3.23 3.23 3.15 3.16 11.9M
2024-01-11 3.19 3.22 3.15 3.21 11.3M
2024-01-10 3.19 3.24 3.13 3.19 11.5M
2024-01-09 3.16 3.23 3.14 3.18 9.5M
2024-01-08 3.24 3.24 3.16 3.16 8.1M
2024-01-05 3.29 3.29 3.21 3.22 11.1M
2024-01-04 3.28 3.31 3.25 3.28 10.7M
2024-01-03 3.28 3.34 3.25 3.27 11.1M
2024-01-02 3.25 3.30 3.23 3.29 12.0M