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
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
2021-12-31 131.30 135.80 130.30 135.00 1.3M
2021-12-30 127.00 130.30 123.30 129.30 4.0M
2021-12-29 127.80 132.20 124.40 126.80 4.0M
2021-12-28 128.00 134.50 126.10 130.60 3.2M
2021-12-24 131.00 132.90 124.90 128.10 1.2M
2021-12-23 133.10 134.70 129.90 131.00 1.2M
2021-12-22 133.90 136.80 131.30 133.30 1.6M
2021-12-21 129.00 136.80 128.90 135.50 2.9M
2021-12-20 140.30 141.50 128.90 129.60 4.9M
2021-12-17 150.00 155.10 139.30 140.90 6.2M
2021-12-16 133.00 143.70 133.00 140.00 13.4M
2021-12-15 160.50 161.60 126.40 130.80 12.0M
2021-12-14 158.80 163.90 158.70 161.60 1.3M
2021-12-13 166.40 166.90 158.10 158.80 1.5M
2021-12-10 169.80 169.80 164.20 165.60 1.5M
2021-12-09 167.50 171.90 165.10 171.90 2.4M
2021-12-08 161.80 167.10 160.40 165.40 1.3M
2021-12-07 159.00 164.40 158.80 160.00 3.9M
2021-12-06 169.00 175.00 160.00 160.10 4.6M
2021-12-03 170.90 175.50 169.70 173.90 2.0M
2021-12-02 177.90 177.90 169.20 170.40 3.9M
2021-12-01 174.30 179.20 171.50 176.40 3.1M
2021-11-30 173.30 174.80 171.40 173.70 3.5M
2021-11-29 170.10 176.70 170.00 172.50 2.2M
2021-11-26 165.00 169.90 164.80 167.20 2.0M
2021-11-25 160.60 164.60 159.60 163.40 1.1M
2021-11-24 156.20 160.00 155.10 159.70 1.5M
2021-11-23 155.40 157.00 153.30 154.50 2.1M
2021-11-22 158.80 158.80 153.70 156.00 1.9M
2021-11-19 161.00 161.00 157.00 158.30 2.3M
2021-11-18 167.10 167.10 159.10 161.20 1.7M
2021-11-17 168.00 171.50 165.50 166.90 2.6M
2021-11-16 158.90 166.40 158.00 165.40 2.4M
2021-11-15 154.90 159.00 154.90 158.40 0.8M
2021-11-12 157.90 157.90 154.10 155.50 0.8M
2021-11-11 157.00 159.20 154.30 156.40 1.5M
2021-11-10 154.70 157.30 149.80 157.00 3.3M
2021-11-09 150.00 154.80 147.40 154.20 4.2M
2021-11-08 151.70 154.70 146.00 147.80 3.1M
2021-11-05 151.90 154.30 150.00 151.10 2.1M
2021-11-04 159.50 160.80 148.30 153.90 5.8M
2021-11-03 155.50 160.00 155.30 159.50 3.3M
2021-11-02 154.90 160.20 154.20 155.50 1.8M
2021-11-01 173.40 173.40 153.40 154.10 5.1M
2021-10-29 161.20 166.70 158.10 166.30 1.4M
2021-10-28 161.50 163.20 159.20 160.80 1.8M
2021-10-27 168.80 168.80 160.80 162.40 1.2M
2021-10-26 168.70 169.90 166.00 168.40 1.3M
2021-10-25 163.60 169.50 163.60 168.20 1.4M
2021-10-22 169.80 170.30 164.00 167.70 1.9M
2021-10-21 167.00 170.00 166.70 169.10 1.8M
2021-10-20 171.00 173.70 166.30 169.80 2.6M
2021-10-19 170.30 172.40 166.20 171.40 2.9M
2021-10-18 164.50 171.00 164.10 170.30 2.0M
2021-10-15 168.90 168.90 163.10 164.50 4.0M
2021-10-12 165.20 169.70 164.40 166.30 1.4M
2021-10-11 176.40 177.10 163.60 165.80 3.9M
2021-10-08 179.70 184.30 172.20 174.70 3.2M
2021-10-07 176.50 178.00 172.70 176.00 1.1M
2021-10-06 176.50 178.20 172.40 176.50 2.0M
2021-10-05 175.00 181.00 174.10 176.70 1.3M
2021-10-04 182.60 189.80 173.10 179.40 2.7M
2021-09-30 176.80 182.70 176.40 182.10 1.7M
2021-09-29 180.50 180.50 174.80 177.70 2.5M
2021-09-28 182.00 182.00 175.40 180.50 2.6M
2021-09-27 178.00 182.50 176.80 180.50 2.5M
2021-09-24 178.10 181.50 176.00 177.40 1.7M
2021-09-23 182.00 182.50 176.40 178.90 3.7M
2021-09-21 179.00 182.00 178.00 180.00 1.3M
2021-09-20 177.70 180.20 174.20 180.00 1.1M
2021-09-17 170.60 179.60 168.10 178.60 3.3M
2021-09-16 168.00 171.70 164.70 170.00 1.7M
2021-09-15 169.00 175.50 166.30 168.10 3.3M
2021-09-14 165.00 169.30 160.70 168.90 2.3M
2021-09-13 164.10 166.30 159.70 160.90 2.0M
2021-09-10 163.20 165.30 161.30 165.10 1.1M
2021-09-09 164.00 167.20 162.20 163.20 1.4M
2021-09-08 169.00 169.00 160.70 165.40 2.3M
2021-09-07 165.30 168.00 160.90 167.40 2.4M
2021-09-06 155.90 165.80 155.90 165.30 3.2M
2021-09-03 149.50 156.80 147.20 155.20 1.5M
2021-09-02 156.00 156.80 148.20 149.50 1.7M
2021-09-01 156.30 156.30 145.60 154.50 2.6M
2021-08-31 151.10 156.00 149.00 155.00 3.3M
2021-08-30 149.40 153.50 146.60 150.70 3.0M
2021-08-27 139.30 148.70 139.30 144.90 1.5M
2021-08-26 149.00 149.20 140.90 143.10 1.6M
2021-08-25 153.30 153.30 147.90 149.50 2.3M
2021-08-24 144.20 151.40 143.30 151.30 3.5M
2021-08-23 137.40 143.20 134.10 141.40 3.9M
2021-08-20 144.00 144.80 131.60 136.90 4.6M
2021-08-19 143.60 147.60 142.10 145.10 3.1M
2021-08-18 146.00 148.00 142.00 143.70 3.1M
2021-08-17 153.80 159.00 142.20 145.90 4.8M
2021-08-16 162.70 163.30 154.60 155.50 1.2M
2021-08-13 160.00 163.80 156.70 160.20 2.4M
2021-08-12 163.60 166.00 154.60 158.50 3.3M
2021-08-11 164.20 166.60 161.60 163.60 1.4M
2021-08-10 164.00 166.40 159.80 166.40 1.9M
2021-08-09 161.70 164.90 159.00 162.70 2.0M
2021-08-06 176.90 178.20 163.70 164.30 3.1M
2021-08-05 181.30 181.80 176.30 177.10 2.2M
2021-08-04 181.90 182.00 175.80 181.00 2.7M
2021-08-03 184.00 184.00 171.00 179.50 2.2M
2021-08-02 172.80 172.80 160.10 172.20 1.7M
2021-07-30 179.00 179.00 168.60 171.80 1.9M
2021-07-29 180.00 180.00 174.20 178.00 1.6M
2021-07-28 153.10 173.00 153.00 172.90 4.1M
2021-07-27 155.90 164.90 151.10 154.60 5.4M
2021-07-26 171.00 172.70 160.60 164.30 4.6M
2021-07-23 184.20 185.30 173.00 176.40 1.8M
2021-07-22 188.00 189.00 180.10 182.10 1.3M
2021-07-21 191.20 191.20 185.60 185.70 2.1M
2021-07-20 187.30 189.80 182.00 185.70 1.8M
2021-07-19 190.10 193.80 186.40 187.30 1.2M
2021-07-16 196.90 196.90 187.30 190.10 3.9M
2021-07-15 184.00 185.80 179.60 184.20 2.3M
2021-07-14 180.80 187.50 177.40 183.00 2.4M
2021-07-13 179.90 183.40 176.10 177.30 1.4M
2021-07-12 170.80 183.40 166.10 181.00 2.1M
2021-07-09 169.10 174.30 164.20 170.80 1.8M
2021-07-08 176.90 183.00 169.20 170.40 2.9M
2021-07-07 169.50 179.20 164.30 178.70 3.3M
2021-07-06 175.00 175.00 157.70 166.80 4.4M
2021-07-05 176.00 180.50 171.90 175.00 1.4M
2021-07-02 186.00 188.00 172.60 176.60 2.9M
2021-06-30 181.80 184.00 178.60 181.30 1.8M
2021-06-29 183.70 184.00 178.90 180.00 1.6M
2021-06-28 182.30 185.00 180.20 183.70 1.3M
2021-06-25 176.40 185.50 174.40 182.30 1.8M
2021-06-24 177.10 179.20 171.60 176.40 1.7M
2021-06-23 171.00 180.90 171.00 176.50 2.8M
2021-06-22 165.60 175.60 163.60 170.80 2.9M
2021-06-21 165.00 169.90 162.60 167.50 2.2M
2021-06-18 159.00 166.80 158.40 165.30 3.2M
2021-06-17 156.00 159.80 155.20 157.70 2.0M
2021-06-16 167.80 167.90 154.30 156.30 2.9M
2021-06-15 169.60 171.80 164.90 167.80 1.7M
2021-06-11 173.40 173.50 168.80 170.70 0.9M
2021-06-10 169.00 172.30 167.10 171.20 1.6M
2021-06-09 165.10 169.00 162.40 168.20 1.2M
2021-06-08 170.00 172.80 165.10 166.70 1.4M
2021-06-07 173.00 173.00 165.00 168.40 0.6M
2021-06-04 164.20 171.40 164.20 170.00 2.3M
2021-06-03 169.80 173.20 166.30 167.30 1.0M
2021-06-02 175.40 177.30 168.20 169.00 2.0M
2021-06-01 167.20 175.80 165.30 174.80 2.7M
2021-05-31 163.00 166.30 161.00 166.20 1.8M
2021-05-28 165.90 169.30 157.40 160.70 2.3M
2021-05-27 167.00 167.00 162.33 163.25 4.2M
2021-05-26 164.67 169.17 161.75 167.00 3.1M
2021-05-25 157.00 165.00 157.00 164.67 3.6M
2021-05-24 161.67 161.67 153.08 157.00 1.6M
2021-05-21 155.83 158.67 154.58 158.33 1.8M
2021-05-20 150.83 155.00 149.83 155.00 1.6M
2021-05-18 152.50 153.33 149.42 153.33 0.7M
2021-05-17 147.50 155.00 145.92 151.92 2.6M
2021-05-14 145.83 148.25 141.42 146.00 1.9M
2021-05-13 147.25 147.75 142.08 144.00 1.3M
2021-05-12 143.33 148.00 141.67 147.25 1.4M
2021-05-11 138.17 144.33 135.50 142.83 2.7M
2021-05-10 138.25 142.92 136.25 141.33 2.5M
2021-05-07 142.58 144.92 136.83 138.17 2.3M
2021-05-06 145.50 147.83 139.83 142.58 3.5M
2021-05-05 148.33 150.67 143.17 145.08 1.4M
2021-05-04 154.50 155.83 148.92 149.83 0.8M
2021-05-03 153.67 156.17 150.92 154.08 0.8M
2021-04-30 153.17 157.25 151.08 153.08 2.4M
2021-04-29 153.83 153.83 148.17 151.58 1.5M
2021-04-28 146.17 150.92 144.58 149.83 2.2M
2021-04-27 144.83 146.33 142.67 146.00 1.9M
2021-04-26 144.17 148.33 142.50 142.58 3.4M
2021-04-23 136.67 144.67 134.83 144.33 2.2M
2021-04-22 141.17 141.17 136.08 137.08 2.3M
2021-04-21 137.67 138.08 133.17 136.67 2.5M
2021-04-20 134.17 138.50 130.50 136.67 4.6M
2021-04-19 130.92 133.25 127.75 132.92 2.2M
2021-04-16 131.58 131.67 127.08 130.92 1.7M
2021-04-15 131.08 132.50 126.33 130.75 2.6M
2021-04-14 131.67 132.17 126.58 131.08 1.9M
2021-04-13 128.75 130.58 126.42 128.25 2.3M
2021-04-12 132.42 133.25 125.50 128.00 2.9M
2021-04-09 137.33 140.00 131.67 132.83 3.4M
2021-04-08 132.25 138.17 132.25 137.33 2.9M
2021-04-07 136.33 137.33 130.67 135.67 2.8M
2021-04-01 128.25 135.50 128.25 135.50 2.9M
2021-03-31 133.00 133.00 125.92 127.42 3.1M
2021-03-30 125.83 131.75 123.75 130.42 4.7M
2021-03-29 128.17 130.25 123.08 123.58 3.6M
2021-03-26 120.58 127.58 120.58 126.58 4.6M
2021-03-25 116.50 122.08 113.33 120.50 3.1M
2021-03-24 117.75 119.75 114.58 116.50 2.5M
2021-03-23 118.00 120.75 115.83 117.75 2.7M
2021-03-22 122.17 122.75 115.83 117.50 2.2M
2021-03-19 123.33 124.50 119.58 121.83 2.2M
2021-03-18 127.92 127.92 123.83 125.50 3.2M
2021-03-17 122.92 124.67 118.00 124.67 2.7M
2021-03-16 120.42 123.75 119.17 123.50 1.9M
2021-03-15 128.83 130.17 117.33 118.42 3.4M
2021-03-12 132.50 133.25 126.42 128.75 3.7M
2021-03-11 127.25 132.17 124.83 129.83 3.8M
2021-03-10 123.33 125.50 120.92 123.50 4.8M
2021-03-09 117.33 122.17 113.33 117.17 6.0M
2021-03-08 129.17 130.83 116.58 117.00 5.9M
2021-03-05 125.67 130.75 123.83 127.83 3.1M
2021-03-04 137.58 139.17 130.92 130.92 2.4M
2021-03-03 138.50 142.75 138.33 141.75 1.7M
2021-03-02 147.92 150.00 136.83 138.50 4.1M
2021-03-01 141.92 145.83 138.00 145.00 2.2M
2021-02-26 134.08 140.42 133.33 134.75 5.2M
2021-02-25 143.33 144.75 139.33 141.58 3.0M
2021-02-24 154.58 154.58 138.42 141.33 3.6M
2021-02-23 150.08 154.58 149.17 150.08 4.0M
2021-02-22 169.17 169.17 152.00 152.50 2.9M
2021-02-19 166.67 167.33 161.00 166.08 2.6M
2021-02-18 178.00 178.00 162.83 165.00 3.4M
2021-02-17 177.67 178.83 171.17 176.83 1.1M
2021-02-16 177.33 180.00 173.33 175.50 1.2M
2021-02-11 173.50 174.33 171.00 172.33 0.4M
2021-02-10 172.50 176.50 167.50 175.67 1.8M
2021-02-09 166.50 172.50 166.50 171.67 1.1M
2021-02-08 170.00 170.00 162.58 165.67 2.3M
2021-02-05 170.00 173.17 165.42 167.17 1.8M
2021-02-04 170.33 171.00 163.00 167.50 2.7M
2021-02-03 161.83 176.67 161.83 173.33 2.7M
2021-02-02 163.92 167.33 159.33 163.00 2.1M
2021-02-01 156.67 160.83 153.83 159.50 3.1M
2021-01-29 152.50 160.83 152.17 154.17 3.1M
2021-01-28 153.92 160.17 147.92 151.83 6.2M
2021-01-27 163.33 164.83 155.08 155.08 5.3M
2021-01-26 173.00 173.00 163.08 166.33 2.7M
2021-01-25 170.00 174.17 165.67 173.00 3.5M
2021-01-22 155.00 171.33 155.00 170.00 4.2M
2021-01-21 155.08 156.75 150.08 151.42 2.9M
2021-01-20 142.50 153.33 142.50 152.58 2.8M
2021-01-19 141.67 145.58 139.25 141.83 1.5M
2021-01-18 137.92 141.17 134.83 141.17 0.9M
2021-01-15 140.00 140.83 134.42 137.33 1.9M
2021-01-14 135.83 140.00 132.00 139.17 1.9M
2021-01-13 140.83 142.58 135.25 135.75 1.5M
2021-01-12 141.67 142.08 137.08 140.92 1.6M
2021-01-11 137.83 145.00 134.33 141.92 2.6M
2021-01-08 137.33 142.92 135.50 136.92 1.8M
2021-01-07 133.83 137.42 132.67 135.42 1.8M
2021-01-06 133.58 136.58 131.25 133.83 2.3M
2021-01-05 131.25 136.08 128.33 135.25 2.1M
2021-01-04 126.50 132.33 126.50 131.25 1.3M