药明康德

603259
🏛️ 中国 →
105.27
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
09:30 108.70 109.37 108.43 108.67 2,894.0K
09:35 108.67 109.68 108.63 108.84 2,315.4K
09:40 108.79 108.88 108.31 108.36 1,439.9K
09:45 108.30 108.49 108.00 108.20 1,801.0K
09:50 108.21 108.21 107.48 107.54 2,100.8K
09:55 107.54 107.72 107.02 107.02 2,013.5K
10:00 107.03 107.16 106.78 107.16 2,407.8K
10:05 107.17 107.47 106.90 107.00 1,203.7K
10:10 107.02 107.03 106.21 106.68 2,345.9K
10:15 106.65 106.65 106.00 106.05 1,630.0K
10:20 106.04 106.19 105.65 105.65 1,593.4K
10:25 105.63 105.63 105.00 105.02 2,949.9K
10:30 105.01 105.39 104.60 105.31 2,257.7K
10:35 105.43 105.79 105.30 105.35 1,690.4K
10:40 105.36 106.06 105.30 105.98 1,040.7K
10:45 105.92 106.10 105.55 105.60 719.8K
10:50 105.57 105.57 105.03 105.20 777.6K
10:55 105.04 105.04 104.30 104.55 2,666.1K
11:00 104.50 104.50 104.09 104.10 1,289.1K
11:05 104.10 104.49 104.07 104.10 1,101.4K
11:10 104.07 104.10 103.70 103.76 1,872.3K
11:15 103.81 104.10 103.66 104.09 822.4K
11:20 104.10 104.18 103.40 103.40 1,262.6K
11:25 103.40 103.40 103.17 103.21 1,169.5K
13:00 103.25 104.11 103.18 103.47 1,805.7K
13:05 103.47 103.72 103.20 103.40 1,189.8K
13:10 103.34 103.58 103.25 103.55 980.5K
13:15 103.55 103.77 103.20 103.20 894.4K
13:20 103.21 103.45 103.10 103.45 725.6K
13:25 103.46 103.50 103.20 103.22 973.1K
13:30 103.16 103.50 103.14 103.33 1,071.1K
13:35 103.30 103.30 103.01 103.03 1,049.3K
13:40 103.02 103.22 103.00 103.03 764.3K
13:45 103.01 103.10 103.01 103.09 674.8K
13:50 103.08 103.80 102.69 103.78 2,147.0K
13:55 103.68 103.76 103.20 103.46 764.5K
14:00 103.40 103.40 102.99 103.01 688.7K
14:05 103.00 103.03 102.76 102.76 765.5K
14:10 102.76 102.90 102.70 102.87 835.7K
14:15 102.87 103.50 102.86 103.38 590.0K
14:20 103.38 103.56 103.33 103.34 687.2K
14:25 103.32 104.02 103.32 104.02 689.0K
14:30 104.03 104.13 103.80 104.07 863.6K
14:35 104.08 104.30 104.00 104.07 687.1K
14:40 104.10 104.59 104.10 104.55 778.0K
14:45 104.58 104.88 104.50 104.88 856.4K
14:50 104.91 105.03 104.71 104.71 1,293.8K
14:55 104.75 105.01 104.67 104.95 732.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 102.90 105.60 101.50 105.27 46.9M
2025-09-26 104.70 104.94 101.66 102.92 48.5M
2025-09-25 104.88 108.50 104.88 107.38 52.7M
2025-09-24 104.02 106.17 104.02 105.03 39.3M
2025-09-23 108.50 109.73 102.69 104.78 64.3M
2025-09-22 108.01 110.53 106.76 109.03 44.0M
2025-09-19 107.70 109.97 105.00 108.75 50.2M
2025-09-18 109.47 110.90 106.06 107.43 54.3M
2025-09-17 106.89 110.72 105.38 109.29 49.8M
2025-09-16 106.50 107.50 105.53 107.05 35.0M
2025-09-15 105.00 108.99 105.00 107.00 51.4M
2025-09-12 105.60 107.28 103.31 105.47 56.7M
2025-09-11 99.00 105.20 97.55 104.65 100.3M
2025-09-10 106.10 109.37 105.80 107.23 47.9M
2025-09-09 108.94 112.65 105.32 106.37 64.2M
2025-09-08 108.38 111.88 106.77 110.60 71.1M
2025-09-05 101.93 108.32 100.20 107.40 80.2M
2025-09-04 112.27 112.70 99.98 101.94 102.9M
2025-09-03 111.72 112.95 108.69 110.88 71.9M
2025-09-02 111.00 115.79 109.55 112.00 106.1M
2025-09-01 104.20 112.01 101.51 111.58 101.2M
2025-08-29 95.78 103.96 95.62 103.30 101.7M
2025-08-28 94.93 95.85 92.50 95.69 58.3M
2025-08-27 97.40 98.99 95.40 95.40 62.0M
2025-08-26 99.40 99.40 96.41 96.80 67.0M
2025-08-25 95.44 100.00 94.69 99.98 93.3M
2025-08-22 92.00 94.02 91.25 94.00 58.0M
2025-08-21 92.30 93.33 91.20 91.70 39.7M
2025-08-20 89.37 91.98 89.08 91.81 82.1M
2025-08-19 97.15 99.00 90.01 90.26 131.2M
2025-08-18 97.80 99.30 96.50 96.98 62.7M
2025-08-15 97.55 99.30 96.66 97.80 54.8M
2025-08-14 99.00 102.36 97.30 98.68 80.8M
2025-08-13 92.10 99.50 91.64 98.12 103.1M
2025-08-12 91.55 91.75 90.10 91.50 37.2M
2025-08-11 90.80 92.50 90.60 91.23 40.4M
2025-08-08 90.30 91.65 89.00 90.66 42.2M
2025-08-07 92.46 93.92 90.06 91.21 58.4M
2025-08-06 93.29 95.75 92.98 93.58 52.5M
2025-08-05 92.90 94.15 92.52 93.29 48.5M
2025-08-04 93.00 93.00 89.61 91.85 63.9M
2025-08-01 95.59 96.39 92.36 93.00 89.3M
2025-07-31 96.00 98.85 94.92 96.27 98.4M
2025-07-30 98.60 102.49 97.25 98.85 92.9M
2025-07-29 93.45 99.76 90.70 98.69 94.0M
2025-07-28 89.50 91.62 88.81 91.62 53.3M
2025-07-25 87.00 91.20 86.39 88.88 61.1M
2025-07-24 83.66 87.00 83.51 87.00 48.0M
2025-07-23 83.80 85.59 83.30 84.06 49.0M
2025-07-22 82.12 85.93 82.00 82.78 45.3M
2025-07-21 82.61 83.49 80.84 82.76 49.7M
2025-07-18 81.21 83.14 81.21 82.60 41.6M
2025-07-17 78.91 81.49 78.53 81.02 41.6M
2025-07-16 79.66 80.47 78.38 78.81 31.6M
2025-07-15 78.94 80.86 78.94 80.08 45.2M
2025-07-14 77.50 79.52 77.21 78.60 78.0M
2025-07-11 73.50 77.15 73.30 77.15 81.1M
2025-07-10 69.81 71.39 69.81 70.14 29.9M
2025-07-09 69.39 70.98 68.90 69.70 23.1M
2025-07-08 69.63 70.88 69.55 70.40 19.9M
2025-07-07 70.75 70.75 69.22 69.84 21.0M
2025-07-04 70.72 71.65 70.04 70.82 23.1M
2025-07-03 70.20 71.07 69.90 70.72 22.7M
2025-07-02 70.98 71.38 69.96 70.20 21.9M
2025-07-01 69.11 71.39 69.11 70.70 34.4M
2025-06-30 65.72 69.65 65.60 69.55 46.8M
2025-06-27 65.68 66.42 65.32 65.83 19.7M
2025-06-26 67.50 67.50 65.52 65.68 31.6M
2025-06-25 67.20 67.94 66.33 67.81 24.9M
2025-06-24 65.60 66.84 65.60 66.84 29.1M
2025-06-23 64.66 65.43 63.91 65.27 25.9M
2025-06-20 64.98 65.50 64.80 65.27 21.1M
2025-06-19 65.71 66.24 64.50 64.93 25.3M
2025-06-18 66.30 66.99 65.50 65.70 34.0M
2025-06-17 69.00 69.37 66.36 66.50 36.6M
2025-06-16 67.85 69.39 66.60 68.46 32.4M
2025-06-13 67.71 69.94 67.31 68.27 56.2M
2025-06-12 65.06 67.80 64.75 67.71 47.8M
2025-06-11 65.30 65.55 64.72 65.05 25.4M
2025-06-10 64.81 66.32 64.60 64.90 35.3M
2025-06-09 64.39 65.88 63.96 64.80 33.2M
2025-06-06 64.48 64.58 63.70 64.00 20.8M
2025-06-05 65.13 65.21 63.72 64.48 24.4M
2025-06-04 64.45 65.43 64.03 65.12 28.8M
2025-06-03 63.83 64.58 63.50 64.47 24.0M
2025-05-30 64.00 64.63 63.51 63.51 28.2M
2025-05-29 61.85 64.73 61.82 64.70 42.5M
2025-05-28 62.20 62.39 61.56 61.65 15.9M
2025-05-27 61.99 62.66 61.54 62.20 21.9M
2025-05-26 62.05 63.02 61.42 61.67 29.5M
2025-05-23 62.77 64.21 61.97 62.05 45.8M
2025-05-22 61.50 63.12 60.90 62.79 35.4M
2025-05-21 61.28 62.75 60.90 62.05 29.8M
2025-05-20 61.30 62.98 61.30 62.66 31.9M
2025-05-19 61.10 61.18 60.15 61.05 17.9M
2025-05-16 61.00 61.40 60.40 61.36 21.0M
2025-05-15 61.10 62.34 60.80 61.39 34.3M
2025-05-14 60.19 61.28 59.62 61.03 34.1M
2025-05-13 60.60 60.61 59.70 59.86 30.4M
2025-05-12 58.00 59.98 58.00 59.41 37.3M
2025-05-09 58.80 59.39 58.48 59.06 24.1M
2025-05-08 58.26 59.39 58.09 58.98 34.5M
2025-05-07 61.40 61.40 57.92 58.25 64.3M
2025-05-06 60.99 61.14 59.88 60.34 40.9M
2025-04-30 60.79 60.80 59.09 59.17 43.0M
2025-04-29 59.50 61.58 59.23 60.45 67.7M
2025-04-28 57.35 58.57 56.70 58.09 35.1M
2025-04-25 57.12 57.92 56.78 57.36 32.6M
2025-04-24 56.22 57.71 56.00 56.42 37.3M
2025-04-23 55.81 56.84 55.65 56.22 48.8M
2025-04-22 53.68 54.95 53.37 54.55 37.0M
2025-04-21 52.86 53.98 52.60 53.89 25.9M
2025-04-18 52.56 53.45 52.35 52.85 24.0M
2025-04-17 51.98 52.59 51.82 52.51 26.7M
2025-04-16 52.40 52.40 51.10 52.36 41.0M
2025-04-15 53.06 53.06 51.90 52.58 38.8M
2025-04-14 53.00 54.26 52.75 53.11 62.6M
2025-04-11 52.10 52.85 51.45 52.10 63.1M
2025-04-10 53.80 53.81 52.00 52.30 83.8M
2025-04-09 49.80 51.25 48.48 51.25 120.7M
2025-04-08 58.08 58.14 51.45 51.61 127.3M
2025-04-07 57.81 58.38 57.17 57.17 42.1M
2025-04-03 65.50 66.39 63.42 63.52 50.3M
2025-04-02 68.23 68.23 65.77 66.05 38.3M
2025-04-01 67.70 70.00 67.47 68.23 47.9M
2025-03-31 67.10 68.48 66.88 67.32 22.7M
2025-03-28 67.97 69.47 67.58 67.79 29.2M
2025-03-27 65.50 68.12 65.39 68.00 36.5M
2025-03-26 66.59 67.14 65.62 65.74 21.6M
2025-03-25 67.33 67.89 66.43 66.59 21.1M
2025-03-24 67.02 67.80 66.80 67.36 27.8M
2025-03-21 69.16 69.57 66.72 66.98 47.0M
2025-03-20 70.01 70.53 68.32 69.57 39.1M
2025-03-19 69.69 70.68 69.23 70.00 54.9M
2025-03-18 67.80 70.43 67.20 69.68 97.9M
2025-03-17 64.20 64.50 63.42 64.03 26.0M
2025-03-14 61.35 64.41 61.11 63.91 56.0M
2025-03-13 61.57 61.97 60.78 61.10 17.0M
2025-03-12 61.75 62.72 61.40 61.59 20.0M
2025-03-11 60.89 61.81 60.71 61.63 22.5M
2025-03-10 63.34 63.49 61.36 62.00 28.8M
2025-03-07 62.00 63.15 61.85 62.51 34.9M
2025-03-06 60.50 62.74 60.50 62.38 43.8M
2025-03-05 60.86 60.93 59.52 59.90 25.9M
2025-03-04 60.10 60.66 59.65 60.38 31.7M
2025-03-03 61.44 62.00 60.04 60.67 40.4M
2025-02-28 61.89 62.60 60.65 61.13 42.7M
2025-02-27 63.75 64.44 61.86 62.45 51.1M
2025-02-26 63.00 64.63 62.82 64.43 43.0M
2025-02-25 61.70 63.30 61.70 62.48 52.6M
2025-02-24 67.20 67.20 63.40 63.61 96.5M
2025-02-21 64.50 69.25 64.50 68.41 75.4M
2025-02-20 62.48 64.88 62.21 64.36 53.1M
2025-02-19 61.18 63.98 60.80 62.50 49.4M
2025-02-18 62.00 62.92 61.18 61.48 47.9M
2025-02-17 60.84 62.56 60.10 62.32 76.7M
2025-02-14 57.05 60.16 57.05 59.48 72.3M
2025-02-13 57.60 58.07 56.75 56.86 24.7M
2025-02-12 57.53 57.78 56.96 57.63 27.2M
2025-02-11 58.80 58.86 57.50 57.51 24.2M
2025-02-10 57.98 59.18 57.95 58.60 30.2M
2025-02-07 58.41 59.00 57.40 58.17 43.6M
2025-02-06 56.00 58.36 55.69 58.05 47.0M
2025-02-05 55.90 56.25 55.28 55.99 27.0M
2025-01-27 55.87 56.28 55.33 55.36 21.9M
2025-01-24 54.35 57.00 54.18 55.86 48.1M
2025-01-23 55.10 55.55 54.37 54.38 23.3M
2025-01-22 55.28 55.63 54.37 54.57 22.3M
2025-01-21 56.03 56.30 54.51 55.49 37.9M
2025-01-20 53.62 56.69 53.62 56.03 57.9M
2025-01-17 53.22 53.57 52.88 53.00 21.0M
2025-01-16 53.82 54.76 53.21 53.53 22.1M
2025-01-15 54.90 54.90 52.53 53.28 38.7M
2025-01-14 53.81 55.35 53.52 55.00 32.7M
2025-01-13 52.63 53.63 52.44 53.17 20.1M
2025-01-10 53.47 54.30 52.94 53.36 33.5M
2025-01-09 51.99 53.65 51.99 52.61 21.7M
2025-01-08 52.16 52.54 51.13 51.91 22.7M
2025-01-07 52.60 52.65 51.45 52.38 28.3M
2025-01-06 52.69 53.50 51.81 52.90 30.7M
2025-01-03 53.05 53.58 52.21 52.37 25.7M
2025-01-02 55.03 55.29 52.70 53.06 35.1M