药明康德

2359
🏛️ 香港 →
107.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 111.10 111.60 109.40 109.70 525.7K
09:35 109.60 110.70 109.60 110.00 90.6K
09:40 109.80 110.20 109.20 109.40 98.9K
09:45 109.50 109.50 108.80 109.10 115.4K
09:50 108.90 109.40 108.60 109.40 86.5K
09:55 109.30 109.50 109.00 109.50 47.1K
10:00 109.40 109.50 108.90 109.00 28.6K
10:05 109.10 109.60 108.90 109.50 47.1K
10:10 109.30 109.60 109.20 109.60 45.1K
10:15 109.70 110.00 109.70 110.00 25.9K
10:20 109.90 109.90 109.50 109.80 21.8K
10:25 109.90 109.90 109.30 109.30 14.6K
10:30 109.30 109.70 109.30 109.70 17.2K
10:35 109.60 109.80 109.30 109.30 48.9K
10:40 109.20 109.30 108.90 108.90 71.9K
10:45 108.80 109.00 108.50 108.60 39.4K
10:50 108.50 109.00 108.50 109.00 60.1K
10:55 109.10 109.60 109.10 109.60 37.6K
11:00 109.50 109.90 109.30 109.90 57.6K
11:05 110.00 110.10 109.60 109.80 101.2K
11:10 109.70 110.10 109.50 110.10 59.0K
11:15 110.00 110.00 109.60 109.80 43.9K
11:20 109.90 109.90 109.60 109.60 32.4K
11:25 109.50 109.50 109.20 109.30 86.5K
11:30 109.40 109.60 109.40 109.40 32.5K
11:35 109.50 109.50 109.20 109.30 16.9K
11:40 109.20 109.40 109.20 109.40 6.7K
11:45 109.30 109.40 109.30 109.40 8.6K
11:55 109.40 109.50 109.40 109.40 20.1K
13:00 109.40 110.10 109.40 110.00 101.3K
13:05 109.90 109.90 109.30 109.30 36.1K
13:10 109.40 109.40 109.00 109.20 38.3K
13:15 109.10 109.40 109.10 109.30 27.2K
13:20 109.40 109.40 109.20 109.30 10.9K
13:25 109.30 109.60 109.30 109.50 22.8K
13:30 109.60 109.60 109.00 109.00 44.8K
13:35 109.20 109.20 108.80 108.90 56.7K
13:40 109.00 109.40 109.00 109.40 59.1K
13:45 109.50 109.60 109.40 109.40 72.3K
13:50 109.50 109.50 109.30 109.30 27.0K
13:55 109.40 109.50 109.20 109.30 70.1K
14:00 109.40 109.60 109.40 109.50 75.4K
14:05 109.60 109.60 109.10 109.10 44.9K
14:10 109.00 109.30 108.80 109.30 41.3K
14:15 109.20 109.30 109.10 109.10 23.0K
14:20 109.20 109.20 109.10 109.20 6.8K
14:25 109.10 109.20 108.80 109.10 36.9K
14:30 109.00 109.20 109.00 109.20 20.3K
14:35 109.10 109.30 109.10 109.20 10.3K
14:40 109.30 109.40 109.20 109.40 32.1K
14:45 109.30 109.30 109.20 109.30 28.6K
14:50 109.20 109.20 108.80 108.90 128.5K
14:55 109.00 109.00 108.90 109.00 14.3K
15:00 108.90 109.10 108.90 109.00 19.8K
15:05 109.00 109.00 108.90 108.90 15.9K
15:10 109.00 109.00 108.60 108.60 52.7K
15:15 108.80 108.80 108.50 108.80 43.3K
15:20 108.90 108.90 108.60 108.70 33.8K
15:25 108.60 108.80 108.60 108.80 21.4K
15:30 108.80 109.00 108.80 109.00 39.9K
15:35 108.90 109.00 108.90 109.00 25.4K
15:40 108.90 108.90 108.80 108.90 27.0K
15:45 109.00 109.30 108.90 109.30 107.9K
15:50 109.30 109.70 109.20 109.40 156.0K
15:55 109.40 109.50 109.20 109.20 200.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 109.00 110.00 106.10 107.60 5.7M
2025-09-25 109.60 113.90 108.60 111.30 6.4M
2025-09-24 111.20 111.60 108.50 109.20 3.7M
2025-09-23 114.20 114.20 107.70 109.70 5.5M
2025-09-22 111.90 114.30 110.80 113.40 5.6M
2025-09-19 113.50 115.50 108.60 110.30 7.4M
2025-09-18 114.90 115.50 109.40 111.80 7.2M
2025-09-17 109.70 114.20 108.20 113.60 7.1M
2025-09-16 111.80 112.50 108.70 110.10 6.5M
2025-09-15 111.80 113.20 109.60 111.80 6.0M
2025-09-12 111.60 111.60 107.40 110.70 7.5M
2025-09-11 107.10 110.90 104.70 108.60 16.7M
2025-09-10 114.70 118.00 113.70 115.10 4.8M
2025-09-09 118.60 119.50 113.30 114.10 6.1M
2025-09-08 116.90 119.00 114.60 117.40 8.6M
2025-09-05 110.60 114.50 107.90 113.60 9.6M
2025-09-04 119.20 119.50 108.00 109.00 8.5M
2025-09-03 117.60 119.50 115.30 117.60 6.2M
2025-09-02 115.20 120.30 114.90 117.00 8.5M
2025-09-01 111.10 116.40 108.80 116.00 9.8M
2025-08-29 102.00 108.80 101.00 107.90 11.6M
2025-08-28 103.20 103.50 98.05 101.30 8.5M
2025-08-27 106.50 107.30 101.40 102.00 8.3M
2025-08-26 106.30 106.70 102.60 104.70 13.7M
2025-08-25 105.00 107.00 102.90 106.60 11.7M
2025-08-22 101.00 103.30 100.10 103.20 8.4M
2025-08-21 102.30 103.70 100.20 102.40 5.6M
2025-08-20 100.00 102.80 99.25 101.30 6.6M
2025-08-19 106.60 109.30 99.80 101.00 12.2M
2025-08-18 107.80 108.30 105.30 106.50 6.2M
2025-08-15 107.00 107.70 105.50 107.60 7.0M
2025-08-14 108.00 109.50 105.80 107.30 10.1M
2025-08-13 102.00 106.80 100.80 106.30 14.3M
2025-08-12 102.20 102.80 98.80 100.10 8.5M
2025-08-11 99.15 101.80 99.15 101.50 8.0M
2025-08-08 97.95 101.10 97.15 99.15 10.5M
2025-08-07 104.60 104.60 98.75 100.10 12.4M
2025-08-06 103.50 106.50 102.90 104.60 10.9M
2025-08-05 102.80 103.80 101.10 103.30 9.4M
2025-08-04 100.20 101.10 97.75 100.30 11.2M
2025-08-01 105.00 106.20 100.70 101.70 14.9M
2025-07-31 107.50 108.00 104.30 105.70 29.2M
2025-07-30 112.50 116.50 109.20 112.00 19.4M
2025-07-29 104.60 112.00 102.20 111.70 27.9M
2025-07-28 99.00 101.00 98.30 100.40 10.8M
2025-07-25 96.05 100.50 96.05 98.45 10.4M
2025-07-24 93.15 97.10 93.15 96.50 11.0M
2025-07-23 93.95 94.50 91.80 93.15 13.3M
2025-07-22 91.25 94.45 91.00 91.65 7.0M
2025-07-21 92.80 93.50 90.25 91.35 6.4M
2025-07-18 90.80 93.45 90.75 92.80 7.8M
2025-07-17 89.35 91.45 88.70 90.90 6.2M
2025-07-16 88.90 89.85 87.90 88.75 3.2M
2025-07-15 87.65 90.10 87.65 89.15 5.8M
2025-07-14 89.00 89.80 86.55 88.30 9.4M
2025-07-11 83.65 91.20 83.65 88.15 30.1M
2025-07-10 78.50 80.90 78.50 79.80 4.5M
2025-07-09 78.55 80.55 77.80 78.75 4.1M
2025-07-08 78.80 80.10 78.10 79.70 3.1M
2025-07-07 79.30 79.85 77.85 79.05 2.4M
2025-07-04 79.00 80.60 78.40 79.90 3.3M
2025-07-03 79.20 80.20 78.40 79.00 3.9M
2025-07-02 80.00 81.15 78.70 79.25 4.4M
2025-06-30 76.00 79.20 75.25 78.65 4.5M
2025-06-27 76.45 77.45 75.00 76.05 6.6M
2025-06-26 78.70 78.70 76.40 77.40 4.0M
2025-06-25 77.40 78.80 76.40 78.75 5.2M
2025-06-24 75.00 77.55 74.65 77.40 6.0M
2025-06-23 73.15 74.65 71.90 74.35 3.8M
2025-06-20 73.15 74.35 72.95 73.75 4.9M
2025-06-19 74.90 75.55 72.25 73.15 5.4M
2025-06-18 76.50 76.50 74.10 74.90 8.3M
2025-06-17 79.50 80.85 75.65 76.50 7.6M
2025-06-16 78.45 79.65 76.35 79.40 8.1M
2025-06-13 78.05 81.65 77.05 79.70 15.1M
2025-06-12 74.95 78.90 74.55 78.45 11.8M
2025-06-11 74.00 75.40 73.35 74.95 5.7M
2025-06-10 73.15 75.15 72.45 74.00 9.4M
2025-06-09 71.00 73.20 70.75 73.20 5.8M
2025-06-06 70.70 71.75 69.75 70.75 4.2M
2025-06-05 72.60 73.00 69.90 70.70 5.1M
2025-06-04 70.00 72.90 69.90 72.20 11.1M
2025-06-03 69.75 70.85 68.90 70.50 5.2M
2025-06-02 68.75 69.40 67.30 69.35 4.4M
2025-05-30 70.20 70.65 68.25 68.75 6.6M
2025-05-29 66.35 71.15 66.35 70.95 11.3M
2025-05-28 66.95 67.15 65.55 66.35 2.7M
2025-05-27 66.70 67.90 65.75 66.50 4.8M
2025-05-26 67.60 68.00 65.35 65.65 3.3M
2025-05-23 67.00 69.95 66.80 67.65 8.6M
2025-05-22 65.00 68.25 64.80 67.10 8.6M
2025-05-21 65.30 66.70 64.65 65.85 5.2M
2025-05-20 63.80 65.50 63.25 64.95 6.0M
2025-05-19 63.00 63.30 62.20 62.85 2.4M
2025-05-16 63.95 64.15 62.80 63.20 2.7M
2025-05-15 64.30 65.50 63.10 63.80 5.7M
2025-05-14 62.88 64.47 61.99 64.27 6.4M
2025-05-13 62.93 63.43 61.74 62.04 6.3M
2025-05-12 60.79 62.53 59.65 62.43 11.1M
2025-05-09 61.14 61.14 60.05 60.74 3.7M
2025-05-08 60.25 61.14 60.10 61.14 4.3M
2025-05-07 62.90 63.60 59.80 60.60 7.5M
2025-05-06 64.40 64.40 62.05 62.35 10.5M
2025-05-02 60.10 65.00 59.60 64.40 4.2M
2025-04-30 62.55 62.55 59.85 60.15 7.7M
2025-04-29 61.20 62.50 60.20 60.65 12.9M
2025-04-28 57.30 58.95 56.55 58.20 7.3M
2025-04-25 59.00 59.00 56.85 57.30 10.4M
2025-04-24 57.50 58.95 56.65 57.95 7.5M
2025-04-23 57.00 57.90 56.10 57.50 11.8M
2025-04-22 52.20 54.85 52.20 54.80 11.0M
2025-04-17 51.10 52.00 50.80 51.95 3.7M
2025-04-16 52.10 52.10 50.15 51.10 5.5M
2025-04-15 53.10 53.20 51.50 52.10 5.0M
2025-04-14 52.40 54.10 52.00 52.95 10.1M
2025-04-11 49.20 52.20 49.15 51.30 11.4M
2025-04-10 51.00 53.25 49.85 50.55 16.3M
2025-04-09 46.00 49.40 44.80 48.40 23.5M
2025-04-08 53.10 54.00 44.30 48.75 32.3M
2025-04-07 54.55 58.35 50.55 51.00 24.4M
2025-04-03 66.80 68.30 63.85 64.15 10.5M
2025-04-02 70.00 70.45 67.35 68.55 5.7M
2025-04-01 69.65 72.60 69.10 69.20 10.6M
2025-03-31 69.20 70.15 67.00 69.20 6.2M
2025-03-28 70.25 71.70 68.40 69.50 6.2M
2025-03-27 66.90 70.70 66.30 70.25 10.4M
2025-03-26 68.00 68.55 66.50 66.90 4.3M
2025-03-25 69.35 69.70 67.30 67.90 4.4M
2025-03-24 68.85 69.80 68.00 69.35 4.3M
2025-03-21 70.70 71.60 67.65 68.60 6.6M
2025-03-20 71.50 73.50 70.30 71.65 7.8M
2025-03-19 72.55 73.10 71.15 71.75 10.7M
2025-03-18 69.20 76.00 69.20 72.35 25.9M
2025-03-17 65.20 66.15 64.15 65.45 5.0M
2025-03-14 61.85 65.45 61.50 64.50 8.8M
2025-03-13 61.30 62.50 60.20 61.35 3.0M
2025-03-12 62.10 63.30 61.10 61.60 3.0M
2025-03-11 60.40 62.40 59.60 62.10 3.8M
2025-03-10 63.95 64.70 61.25 61.60 4.9M
2025-03-07 62.50 64.25 61.90 63.45 6.2M
2025-03-06 61.10 62.85 61.00 62.80 6.4M
2025-03-05 60.95 60.95 58.95 60.25 5.0M
2025-03-04 59.10 60.10 58.20 59.80 3.5M
2025-03-03 60.20 61.25 58.40 59.10 5.7M
2025-02-28 62.05 62.40 58.55 59.35 9.9M
2025-02-27 62.55 64.35 61.00 62.70 6.6M
2025-02-26 61.10 63.60 61.10 63.30 9.1M
2025-02-25 60.20 61.85 60.10 60.75 12.7M
2025-02-24 67.90 68.00 62.40 62.90 20.4M
2025-02-21 66.80 71.00 65.50 70.00 17.9M
2025-02-20 64.00 66.80 63.45 66.15 9.3M
2025-02-19 63.45 66.15 62.55 64.10 7.6M
2025-02-18 64.00 64.70 62.35 64.00 6.0M
2025-02-17 63.00 64.85 61.65 63.55 12.0M
2025-02-14 57.45 62.40 57.40 62.35 12.9M
2025-02-13 58.75 58.80 56.30 56.70 4.7M
2025-02-12 58.45 58.80 56.80 58.65 3.5M
2025-02-11 59.00 59.30 57.60 57.90 2.5M
2025-02-10 59.10 59.90 57.95 58.55 5.9M
2025-02-07 60.50 61.00 57.70 58.55 6.7M
2025-02-06 57.65 59.75 57.25 59.75 7.9M
2025-02-05 57.45 57.80 56.10 57.65 3.6M
2025-02-04 56.55 58.00 55.80 57.95 3.5M
2025-02-03 53.05 55.70 53.00 55.55 1.7M
2025-01-28 56.00 56.60 54.60 55.20 0.6M
2025-01-27 55.85 56.75 55.25 56.00 2.5M
2025-01-24 54.15 57.80 54.00 55.85 5.6M
2025-01-23 55.00 56.00 53.75 54.30 3.1M
2025-01-22 55.50 56.50 54.65 55.05 3.7M
2025-01-21 56.00 56.75 54.60 55.75 4.8M
2025-01-20 52.15 55.85 52.15 55.65 7.7M
2025-01-17 52.05 52.90 51.65 51.90 2.0M
2025-01-16 53.30 53.85 52.25 52.45 2.4M
2025-01-15 53.90 54.40 52.10 52.25 3.1M
2025-01-14 52.55 54.85 52.50 54.15 3.3M
2025-01-13 52.90 53.65 51.65 52.00 4.3M
2025-01-10 52.95 54.25 52.95 53.45 3.0M
2025-01-09 51.40 52.90 50.85 52.75 2.9M
2025-01-08 51.25 51.80 50.10 51.10 2.6M
2025-01-07 51.60 52.45 50.30 51.50 4.7M
2025-01-06 53.05 53.75 52.10 52.20 2.5M
2025-01-03 53.10 54.30 52.30 52.80 4.8M
2025-01-02 56.00 56.00 53.05 53.15 5.0M