北极星药业-KY

6550
🏛️ 中国台湾 →
36.90
最后更新: 2025-10-01
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 89.30 90.10 88.60 88.70 2.8M
2022-12-29 89.10 89.50 87.30 88.70 3.7M
2022-12-28 90.50 93.70 88.70 89.10 10.9M
2022-12-27 90.00 90.00 87.30 89.20 5.5M
2022-12-26 90.60 91.60 89.00 89.10 4.7M
2022-12-23 91.90 93.30 90.50 90.50 4.7M
2022-12-22 90.60 94.50 89.60 93.00 6.5M
2022-12-21 91.50 92.20 89.70 90.10 4.5M
2022-12-20 94.80 95.50 89.50 90.40 8.4M
2022-12-19 98.00 98.90 94.50 94.70 4.8M
2022-12-16 98.90 102.00 98.00 98.00 5.4M
2022-12-15 101.00 101.50 99.70 99.70 2.8M
2022-12-14 100.50 101.50 96.40 101.50 8.0M
2022-12-13 102.00 103.50 100.00 100.00 3.5M
2022-12-12 102.00 102.50 99.60 101.00 6.2M
2022-12-09 108.50 109.00 102.50 102.50 7.5M
2022-12-08 108.50 109.50 106.50 107.50 4.5M
2022-12-07 107.50 110.50 105.50 107.00 7.7M
2022-12-06 113.50 115.00 106.50 107.50 13.0M
2022-12-05 110.00 113.50 109.00 113.00 10.2M
2022-12-02 109.00 113.50 108.00 109.00 13.3M
2022-12-01 108.50 110.00 106.00 107.50 10.4M
2022-11-30 101.50 108.00 101.00 108.00 13.2M
2022-11-29 101.00 102.50 99.80 101.00 7.1M
2022-11-28 101.00 104.50 99.60 101.50 11.7M
2022-11-25 111.50 112.00 103.00 103.00 16.0M
2022-11-24 114.00 116.00 110.00 110.50 13.1M
2022-11-23 111.00 115.00 109.00 113.00 21.2M
2022-11-22 116.00 119.00 110.00 110.00 40.6M
2022-11-21 107.00 116.00 106.00 116.00 24.5M
2022-11-18 103.50 106.50 102.00 105.50 12.9M
2022-11-17 101.00 107.00 100.50 102.00 18.0M
2022-11-16 98.70 101.50 98.20 100.50 12.3M
2022-11-15 99.10 101.00 97.40 97.80 9.0M
2022-11-14 102.00 102.50 98.20 98.50 10.4M
2022-11-11 102.50 104.00 99.80 101.00 15.9M
2022-11-10 102.00 105.00 98.50 98.50 19.2M
2022-11-09 99.10 101.50 97.70 98.30 12.2M
2022-11-08 99.80 105.00 96.60 96.80 18.7M
2022-11-07 95.20 101.00 94.30 98.00 14.7M
2022-11-04 94.50 96.60 93.60 94.20 13.0M
2022-11-03 91.80 95.80 91.00 94.50 19.1M
2022-11-02 93.00 93.90 91.00 92.30 11.7M
2022-11-01 90.00 93.80 88.20 92.30 18.1M
2022-10-31 88.10 91.20 87.40 90.10 17.7M
2022-10-28 91.00 95.00 84.40 86.30 37.2M
2022-10-27 83.30 92.50 82.80 91.20 28.9M
2022-10-26 82.20 87.40 78.50 84.10 36.5M
2022-10-25 88.80 89.20 81.40 81.40 21.7M
2022-10-24 98.00 98.00 87.70 88.50 16.6M
2022-10-21 102.50 105.00 95.00 95.10 19.1M
2022-10-20 95.70 105.50 94.00 105.50 3.5M
2022-10-19 98.00 99.90 96.50 96.70 2.4M
2022-10-18 99.60 102.00 98.00 99.00 2.6M
2022-10-17 94.80 98.00 93.50 98.00 2.8M
2022-10-14 96.20 100.00 90.00 98.00 4.8M
2022-10-13 104.00 107.00 93.60 93.60 6.2M
2022-10-12 106.00 110.00 100.50 104.00 6.6M
2022-10-11 120.50 120.50 111.50 111.50 4.0M
2022-10-07 123.00 127.00 123.00 123.50 2.3M
2022-10-06 122.00 127.00 122.00 125.50 3.3M
2022-10-05 127.00 127.00 120.50 120.50 4.6M
2022-10-04 123.00 129.50 121.50 127.00 5.2M
2022-10-03 126.00 132.50 119.00 119.50 52.8M
2022-09-30 136.00 136.50 125.50 128.00 41.2M
2022-09-29 145.00 150.50 128.50 139.00 80.3M
2022-09-28 159.00 161.50 142.00 142.00 34.5M
2022-09-27 169.50 174.00 157.50 157.50 50.8M
2022-09-26 174.50 174.50 174.50 174.50 2.3M
2022-09-23 231.00 232.00 193.50 193.50 47.4M
2022-09-22 215.00 215.00 215.00 215.00 1.4M
2022-09-20 193.00 203.00 190.00 195.50 7.8M
2022-09-19 207.50 213.00 190.50 193.00 10.6M
2022-09-16 203.00 208.00 200.50 208.00 4.2M
2022-09-15 208.00 209.50 200.50 202.00 4.0M
2022-09-14 198.00 207.50 197.00 206.50 4.8M
2022-09-13 204.00 215.00 195.00 204.50 6.6M
2022-09-12 190.00 213.00 187.00 208.00 8.3M
2022-09-08 172.00 194.50 166.00 194.50 10.8M
2022-09-07 190.50 190.50 177.00 177.00 5.3M
2022-09-06 221.00 222.00 196.50 196.50 12.0M
2022-09-05 208.00 218.00 205.00 218.00 5.8M
2022-09-02 190.00 200.00 190.00 198.50 5.7M
2022-09-01 186.00 190.00 183.00 188.50 4.5M
2022-08-31 178.00 188.00 178.00 183.50 5.1M
2022-08-30 178.50 180.00 170.00 177.50 7.2M
2022-08-29 170.50 180.00 170.00 179.50 5.4M
2022-08-26 163.50 175.00 161.50 175.00 5.8M
2022-08-25 165.00 167.00 159.00 162.50 5.6M
2022-08-24 150.50 165.00 149.00 164.00 8.9M
2022-08-23 146.00 153.00 143.00 150.00 6.6M
2022-08-22 144.50 150.00 141.50 146.00 7.0M
2022-08-19 136.50 143.00 135.50 142.00 4.7M
2022-08-18 131.00 137.00 131.00 136.00 3.6M
2022-08-17 132.50 134.00 129.00 130.50 4.0M
2022-08-16 125.50 136.50 124.50 135.00 7.1M
2022-08-15 124.00 126.00 122.00 124.50 1.6M
2022-08-12 124.50 125.00 123.00 123.50 1.4M
2022-08-11 123.50 126.50 123.00 124.50 2.1M
2022-08-10 124.00 125.50 122.00 122.50 2.0M
2022-08-09 117.00 123.00 117.00 123.00 1.9M
2022-08-08 116.50 118.00 116.00 117.50 1.3M
2022-08-05 115.50 117.50 115.00 116.00 1.8M
2022-08-04 114.00 117.00 112.00 114.00 2.4M
2022-08-03 123.50 124.00 112.50 116.00 5.7M
2022-08-02 125.50 127.50 124.00 124.00 1.5M
2022-08-01 126.50 127.00 123.50 127.00 2.0M
2022-07-29 127.50 128.00 125.50 126.50 1.3M
2022-07-28 127.00 128.00 126.00 127.50 1.4M
2022-07-27 123.50 128.00 123.50 126.00 2.1M
2022-07-26 128.00 128.00 124.50 124.50 2.2M
2022-07-25 127.00 129.00 125.50 127.00 3.6M
2022-07-22 119.00 124.50 119.00 124.50 2.5M
2022-07-21 119.50 120.00 117.50 118.50 1.4M
2022-07-20 122.00 122.00 119.00 119.00 2.0M
2022-07-19 121.00 124.00 120.50 121.50 1.9M
2022-07-18 120.00 123.00 118.00 122.00 3.3M
2022-07-15 116.50 118.00 115.50 117.00 1.5M
2022-07-14 115.00 119.00 114.00 117.00 2.2M
2022-07-13 113.50 115.50 112.50 114.00 1.2M
2022-07-12 114.00 115.50 111.00 111.50 1.7M
2022-07-11 112.00 116.50 110.00 115.00 1.6M
2022-07-08 113.50 114.50 111.00 111.00 1.4M
2022-07-07 114.50 115.50 109.50 112.00 1.8M
2022-07-06 116.00 119.00 113.50 113.50 1.9M
2022-07-05 112.00 119.00 111.50 117.50 2.4M
2022-07-04 113.00 114.00 108.50 111.00 2.1M
2022-07-01 115.00 116.50 107.50 113.50 4.4M
2022-06-30 119.00 121.00 115.00 115.50 4.3M
2022-06-29 113.00 122.00 112.50 119.00 4.8M
2022-06-28 110.00 116.50 109.50 114.00 4.0M
2022-06-27 110.00 113.00 107.00 109.50 2.4M
2022-06-24 111.00 111.50 107.00 108.50 1.8M
2022-06-23 106.00 113.00 106.00 110.00 3.2M
2022-06-22 107.50 108.50 105.50 105.50 2.0M
2022-06-21 106.50 109.50 106.00 107.50 2.1M
2022-06-20 109.50 113.00 105.50 105.50 3.9M
2022-06-17 106.00 113.00 105.00 109.50 4.4M
2022-06-16 101.50 108.50 101.00 108.50 4.9M
2022-06-15 90.00 99.00 90.00 99.00 2.6M
2022-06-14 89.80 90.70 86.10 90.00 2.1M
2022-06-13 93.00 93.50 91.20 91.50 1.0M
2022-06-10 93.50 95.00 93.40 94.10 1.5M
2022-06-09 93.80 95.00 93.00 93.30 0.8M
2022-06-08 91.00 95.40 91.00 93.90 1.4M
2022-06-07 94.80 94.80 90.70 90.70 3.3M
2022-06-06 94.10 98.00 94.00 95.20 6.9M
2022-06-02 105.00 106.50 97.50 102.00 2.2M
2022-06-01 105.00 106.00 103.00 105.50 0.9M
2022-05-31 105.00 105.50 102.50 105.50 0.5M
2022-05-30 103.00 105.50 101.50 105.00 0.6M
2022-05-27 103.00 105.50 101.50 104.00 0.6M
2022-05-26 104.00 105.50 102.00 103.50 0.7M
2022-05-25 104.00 105.00 101.50 105.00 0.9M
2022-05-24 105.50 107.00 102.50 104.50 0.9M
2022-05-23 102.50 107.00 102.00 105.50 1.2M
2022-05-20 104.50 105.00 97.50 102.50 5.6M
2022-05-19 108.00 108.00 103.00 107.00 0.6M
2022-05-18 106.50 109.50 104.50 108.00 1.4M
2022-05-17 104.00 107.00 103.00 106.00 1.1M
2022-05-16 109.00 111.00 104.00 104.00 1.3M
2022-05-13 105.00 113.50 103.00 109.00 1.9M
2022-05-12 117.00 117.50 102.00 102.50 6.7M
2022-05-11 117.00 120.00 115.50 118.50 0.9M
2022-05-10 117.00 120.00 114.50 119.00 0.9M
2022-05-09 121.50 122.50 116.50 117.00 1.6M
2022-05-06 120.00 123.50 116.50 121.50 1.0M
2022-05-05 125.00 126.50 119.50 122.50 2.4M
2022-05-04 129.50 130.50 122.50 124.00 2.3M
2022-05-03 129.00 131.50 125.50 128.50 1.6M
2022-04-29 123.50 131.00 123.00 129.00 2.2M
2022-04-28 118.50 123.50 117.00 122.00 1.1M
2022-04-27 116.00 120.00 113.50 118.00 1.1M
2022-04-26 116.50 122.00 114.00 118.50 1.3M
2022-04-25 119.00 120.00 114.00 115.50 1.7M
2022-04-22 125.00 126.50 117.50 119.50 3.2M
2022-04-21 126.00 127.50 123.00 125.50 1.1M
2022-04-20 129.50 130.50 124.50 125.50 2.3M
2022-04-19 130.50 133.50 128.00 128.00 1.3M
2022-04-18 128.00 132.00 127.50 130.00 1.6M
2022-04-15 128.00 129.00 126.50 128.00 1.0M
2022-04-14 128.50 134.00 124.50 129.00 1.8M
2022-04-13 129.00 134.00 127.00 128.50 1.2M
2022-04-12 134.00 134.50 127.00 128.50 3.2M
2022-04-11 135.00 136.00 131.00 134.00 2.5M
2022-04-08 134.00 135.00 129.50 135.00 1.8M
2022-04-07 134.00 137.50 129.00 132.50 5.1M
2022-04-06 123.50 134.50 123.50 131.50 3.5M
2022-04-01 119.00 128.00 116.50 125.00 4.3M
2022-03-31 117.00 120.00 116.00 120.00 1.6M
2022-03-30 116.50 118.50 111.00 117.00 2.1M
2022-03-29 117.00 117.50 114.00 116.50 1.1M
2022-03-28 118.00 118.00 114.50 116.50 1.9M
2022-03-25 120.00 121.50 114.50 118.50 3.5M
2022-03-24 119.50 122.50 116.50 120.00 3.7M
2022-03-23 111.50 121.00 111.50 119.00 4.8M
2022-03-22 111.50 112.00 109.00 111.50 1.2M
2022-03-21 110.00 111.50 108.00 111.50 1.2M
2022-03-18 110.00 110.50 108.00 109.50 1.2M
2022-03-17 105.00 112.50 105.00 110.50 1.3M
2022-03-16 108.50 110.00 105.50 107.00 1.2M
2022-03-15 108.50 112.00 105.50 106.50 1.9M
2022-03-14 113.00 114.50 108.50 109.50 1.5M
2022-03-11 112.00 113.00 106.00 113.00 1.3M
2022-03-10 109.50 114.50 108.50 110.50 2.1M
2022-03-09 107.00 110.50 103.00 107.50 1.4M
2022-03-08 112.50 115.50 99.30 104.50 6.3M
2022-03-07 115.00 122.50 111.50 115.50 4.0M
2022-03-04 116.00 117.50 110.50 115.50 4.9M
2022-03-03 111.00 121.00 109.00 117.50 5.0M
2022-03-02 105.00 111.00 102.00 110.50 3.7M
2022-03-01 99.00 105.50 97.00 105.50 2.9M
2022-02-25 91.10 100.50 91.00 98.90 3.7M
2022-02-24 98.50 102.50 91.20 93.40 8.8M
2022-02-23 111.50 116.50 97.00 99.20 8.8M
2022-02-22 114.00 117.00 107.50 112.00 6.1M
2022-02-21 101.00 114.50 100.00 114.00 7.8M
2022-02-18 98.00 106.00 96.20 102.50 8.5M
2022-02-17 86.20 102.00 85.00 99.90 10.9M
2022-02-16 80.00 86.30 79.60 86.20 6.0M
2022-02-15 77.20 80.50 76.50 79.90 2.5M
2022-02-14 78.50 78.90 75.70 77.20 1.6M
2022-02-11 78.00 79.00 77.00 78.50 1.0M
2022-02-10 78.30 79.90 76.50 78.80 1.3M
2022-02-09 78.90 79.20 77.30 78.30 1.4M
2022-02-08 77.10 80.90 77.10 78.90 1.9M
2022-02-07 73.00 82.00 70.50 78.30 4.0M
2022-01-26 70.20 71.50 69.20 70.20 0.9M
2022-01-25 69.90 70.40 68.10 70.00 0.7M
2022-01-24 70.20 70.20 68.10 69.90 0.6M
2022-01-21 69.00 71.40 68.60 70.20 0.5M
2022-01-20 70.50 71.80 69.00 70.30 0.8M
2022-01-19 70.00 71.80 69.20 70.70 0.9M
2022-01-18 71.70 72.50 70.10 71.30 0.4M
2022-01-17 71.00 72.70 69.60 71.70 0.8M
2022-01-14 73.00 73.00 70.60 71.00 0.5M
2022-01-13 73.00 73.00 70.00 72.90 0.7M
2022-01-12 73.90 74.10 72.20 73.00 0.8M
2022-01-11 75.00 75.90 72.50 73.90 1.1M
2022-01-10 75.30 77.30 73.00 74.20 1.0M
2022-01-07 74.20 76.70 73.10 75.30 1.0M
2022-01-06 75.40 75.50 73.60 74.80 0.8M
2022-01-05 75.50 78.00 74.10 75.40 1.2M
2022-01-04 75.40 76.70 74.50 75.20 1.7M
2022-01-03 73.70 77.10 73.40 75.40 2.0M