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
2022-12-30 82.65 83.15 81.50 82.45 1.9M
2022-12-29 79.75 83.20 78.25 82.45 1.9M
2022-12-28 78.00 80.85 77.80 80.00 2.0M
2022-12-23 76.80 77.40 75.00 77.30 1.2M
2022-12-22 75.50 77.80 74.05 76.85 0.9M
2022-12-21 75.00 75.60 73.60 74.65 1.3M
2022-12-20 74.25 75.95 72.25 73.90 1.1M
2022-12-19 76.75 77.70 74.20 74.60 1.2M
2022-12-16 76.20 77.85 74.95 77.10 2.2M
2022-12-15 76.00 76.55 74.70 75.85 1.4M
2022-12-14 75.90 77.30 75.00 76.55 2.3M
2022-12-13 79.05 79.05 75.30 75.55 2.4M
2022-12-12 77.10 79.80 77.10 78.60 1.4M
2022-12-09 78.85 79.55 77.10 78.75 1.9M
2022-12-08 75.05 79.05 75.05 79.05 2.2M
2022-12-07 76.55 79.30 74.40 74.50 2.5M
2022-12-06 78.95 79.30 75.75 76.70 2.0M
2022-12-05 76.40 79.00 75.00 78.85 4.5M
2022-12-02 77.65 77.75 74.05 74.40 2.2M
2022-12-01 78.00 79.65 76.60 76.90 2.2M
2022-11-30 71.95 76.80 71.95 76.80 5.3M
2022-11-29 72.35 74.90 70.95 74.15 6.3M
2022-11-28 70.10 72.30 68.05 71.90 6.3M
2022-11-25 77.90 77.90 75.75 77.15 0.7M
2022-11-24 77.75 79.50 77.25 77.90 0.8M
2022-11-23 79.00 79.70 75.50 77.25 2.2M
2022-11-22 81.05 83.30 78.50 79.45 2.4M
2022-11-21 82.60 82.90 80.80 82.05 2.0M
2022-11-18 85.75 85.95 83.55 84.00 2.4M
2022-11-17 85.40 85.80 81.65 84.80 3.7M
2022-11-16 85.40 87.90 84.35 86.50 3.7M
2022-11-15 81.30 86.30 81.30 86.05 4.0M
2022-11-14 83.30 84.80 82.00 83.50 5.0M
2022-11-11 77.00 82.00 77.00 81.05 4.8M
2022-11-10 73.50 75.50 72.00 72.60 1.5M
2022-11-09 74.00 75.90 73.00 74.35 1.8M
2022-11-08 76.80 77.00 73.70 74.85 2.2M
2022-11-07 74.40 77.85 74.00 76.85 3.9M
2022-11-04 70.80 76.00 69.35 74.40 9.5M
2022-11-03 71.30 72.60 69.10 71.95 3.6M
2022-11-02 69.10 71.90 68.35 71.30 4.2M
2022-11-01 63.65 69.65 63.55 68.80 5.2M
2022-10-31 65.10 65.85 62.85 62.90 3.2M
2022-10-28 65.95 68.90 64.40 66.05 5.6M
2022-10-27 65.50 67.20 63.60 65.95 7.5M
2022-10-26 59.15 64.95 58.90 61.60 7.8M
2022-10-25 58.80 60.85 57.90 59.15 3.6M
2022-10-24 63.35 65.20 59.50 60.05 2.7M
2022-10-21 66.20 67.80 63.15 63.35 3.2M
2022-10-20 65.85 68.00 65.00 66.20 3.9M
2022-10-19 71.90 72.50 67.60 67.85 2.7M
2022-10-18 70.75 72.25 68.15 71.85 1.8M
2022-10-17 69.45 71.85 67.85 70.40 4.3M
2022-10-14 63.75 71.45 63.30 69.60 5.9M
2022-10-13 62.85 66.00 62.70 63.15 3.4M
2022-10-12 60.80 62.30 58.70 61.30 1.8M
2022-10-11 61.20 62.00 58.50 61.00 2.1M
2022-10-10 66.00 66.00 60.85 60.95 3.6M
2022-10-07 64.70 64.70 62.60 63.00 1.5M
2022-10-06 66.40 66.70 63.45 65.00 0.7M
2022-10-05 67.30 67.50 65.05 66.70 1.2M
2022-10-03 62.60 65.65 62.60 63.90 0.9M
2022-09-30 63.70 65.90 62.30 63.45 3.1M
2022-09-29 64.15 66.60 63.60 64.50 2.3M
2022-09-28 65.05 66.20 62.90 63.55 2.2M
2022-09-27 63.55 66.50 62.60 65.95 2.4M
2022-09-26 62.30 65.55 62.30 64.15 3.8M
2022-09-23 64.85 66.05 62.75 63.00 3.0M
2022-09-22 64.90 66.35 64.70 65.55 2.7M
2022-09-21 68.10 68.45 66.00 66.65 2.4M
2022-09-20 68.75 69.50 67.30 68.70 2.6M
2022-09-19 69.00 70.55 68.60 68.80 2.3M
2022-09-16 73.25 73.65 70.45 70.55 2.6M
2022-09-15 71.80 74.70 71.80 73.25 5.1M
2022-09-14 66.95 71.55 66.95 69.45 8.2M
2022-09-13 79.20 79.20 68.60 68.75 14.4M
2022-09-09 88.00 88.00 80.75 82.65 2.0M
2022-09-08 81.00 82.20 79.00 79.80 1.7M
2022-09-07 80.85 81.65 78.50 81.00 2.9M
2022-09-06 81.15 82.65 80.95 81.80 1.1M
2022-09-05 83.00 83.90 80.70 81.15 1.6M
2022-09-02 86.50 87.40 83.70 84.05 1.7M
2022-09-01 89.00 89.25 86.25 86.30 1.3M
2022-08-31 85.15 90.85 85.15 89.35 3.3M
2022-08-30 87.05 88.05 85.10 87.30 2.6M
2022-08-29 89.60 89.60 86.30 88.05 1.6M
2022-08-26 88.30 90.85 87.60 90.45 2.8M
2022-08-25 85.30 88.00 85.30 88.00 1.9M
2022-08-24 86.60 87.60 85.15 85.35 1.8M
2022-08-23 90.20 90.20 85.40 86.30 4.3M
2022-08-22 89.85 91.00 89.05 90.20 1.1M
2022-08-19 91.15 91.25 88.80 89.85 1.4M
2022-08-18 91.25 93.40 91.20 91.75 1.4M
2022-08-17 93.25 93.80 91.05 92.70 2.3M
2022-08-16 94.20 95.15 90.15 92.20 3.7M
2022-08-15 96.00 96.75 93.80 94.35 1.3M
2022-08-12 94.50 96.05 93.70 95.85 1.1M
2022-08-11 91.50 95.00 90.65 94.75 2.4M
2022-08-10 93.20 93.80 88.95 89.55 3.7M
2022-08-09 93.55 93.90 91.55 93.30 2.0M
2022-08-08 95.70 96.90 92.50 92.65 2.4M
2022-08-05 97.15 99.10 95.00 95.70 3.2M
2022-08-04 93.90 96.65 92.25 96.65 2.8M
2022-08-03 91.85 94.00 90.55 91.00 2.1M
2022-08-02 94.00 94.00 89.70 90.85 3.3M
2022-08-01 95.85 96.50 93.50 94.00 1.5M
2022-07-29 96.20 97.00 93.50 95.00 3.2M
2022-07-28 96.30 98.50 95.00 95.65 2.9M
2022-07-27 99.50 100.10 95.20 96.30 3.4M
2022-07-26 99.80 101.40 98.60 100.70 1.9M
2022-07-25 102.70 103.30 98.60 99.80 3.2M
2022-07-22 106.00 107.00 102.20 102.70 2.3M
2022-07-21 105.50 106.00 102.30 103.40 1.5M
2022-07-20 104.20 106.60 104.00 104.90 2.0M
2022-07-19 106.30 107.60 101.20 102.20 2.4M
2022-07-18 106.80 108.60 102.80 106.30 1.3M
2022-07-15 109.60 111.50 106.70 107.20 1.3M
2022-07-14 108.60 112.80 108.60 111.00 2.5M
2022-07-13 107.30 110.80 106.80 108.60 1.3M
2022-07-12 112.10 114.90 106.00 107.30 1.9M
2022-07-11 115.00 115.00 109.50 111.10 1.6M
2022-07-08 118.00 118.60 113.10 115.20 2.2M
2022-07-07 118.00 118.10 112.00 115.40 2.7M
2022-07-06 117.20 122.00 113.50 117.90 4.6M
2022-07-05 112.50 124.00 107.80 116.30 8.9M
2022-07-04 107.00 113.20 103.60 111.90 4.3M
2022-06-30 102.30 106.30 102.10 104.50 3.5M
2022-06-29 104.50 109.50 102.10 104.20 2.3M
2022-06-28 107.30 107.30 103.60 106.00 1.8M
2022-06-27 109.40 111.30 105.70 109.10 3.6M
2022-06-24 99.00 107.90 98.05 107.90 4.1M
2022-06-23 97.00 98.15 94.90 97.20 2.2M
2022-06-22 100.10 101.10 95.60 96.05 1.6M
2022-06-21 99.00 100.50 96.65 100.00 2.5M
2022-06-20 95.55 99.80 95.55 97.75 1.4M
2022-06-17 94.50 97.50 93.80 96.35 2.6M
2022-06-16 98.00 98.80 95.00 95.65 2.3M
2022-06-15 95.00 99.00 94.30 98.10 2.2M
2022-06-14 92.00 96.10 91.20 95.35 3.2M
2022-06-13 99.25 99.50 93.10 94.10 5.0M
2022-06-10 105.10 106.80 104.40 105.40 2.5M
2022-06-09 110.00 110.30 105.30 107.10 3.4M
2022-06-08 103.10 111.30 102.80 110.80 6.0M
2022-06-07 99.00 103.20 97.60 102.10 3.2M
2022-06-06 91.60 101.10 91.00 99.00 4.6M
2022-06-02 92.75 94.30 89.60 91.25 1.7M
2022-06-01 98.15 98.15 93.70 95.00 1.2M
2022-05-31 94.55 97.15 92.35 96.85 4.6M
2022-05-30 92.75 94.95 90.60 94.55 2.5M
2022-05-27 88.50 94.00 88.50 91.40 2.5M
2022-05-26 88.70 90.30 85.60 87.10 1.9M
2022-05-25 89.25 90.85 88.70 88.75 2.0M
2022-05-24 94.80 95.90 89.50 89.50 3.1M
2022-05-23 100.00 100.00 95.35 95.75 2.2M
2022-05-20 94.60 100.50 93.55 100.00 2.4M
2022-05-19 95.45 95.45 91.85 94.40 2.5M
2022-05-18 98.20 98.80 93.55 97.00 2.5M
2022-05-17 97.20 98.30 94.00 97.50 4.2M
2022-05-16 99.00 100.40 94.50 98.80 2.0M
2022-05-13 98.10 100.60 97.65 98.45 1.1M
2022-05-12 95.00 99.35 95.00 97.10 1.4M
2022-05-11 94.65 102.60 94.40 97.90 1.3M
2022-05-10 90.40 96.75 90.00 95.75 2.5M
2022-05-06 97.35 99.50 95.00 96.05 1.9M
2022-05-05 107.60 108.50 97.50 100.60 3.9M
2022-05-04 108.00 109.70 105.20 106.40 1.4M
2022-05-03 108.70 108.80 104.50 107.40 1.2M
2022-04-29 102.20 109.70 100.70 109.00 2.6M
2022-04-28 109.00 109.00 101.90 103.50 2.0M
2022-04-27 103.00 105.00 101.20 104.30 2.5M
2022-04-26 105.00 107.90 103.60 104.60 4.6M
2022-04-25 106.50 110.00 101.70 102.80 2.8M
2022-04-22 100.00 108.40 100.00 107.00 1.6M
2022-04-21 105.40 109.90 101.70 104.00 3.4M
2022-04-20 111.40 114.00 106.50 107.50 2.9M
2022-04-19 115.00 120.00 111.60 112.20 3.0M
2022-04-14 114.40 119.30 113.50 118.00 1.9M
2022-04-13 114.80 115.00 110.40 113.60 2.2M
2022-04-12 114.30 118.50 114.00 116.10 2.0M
2022-04-11 120.00 120.00 113.80 114.50 3.1M
2022-04-08 119.20 122.60 117.50 119.30 2.7M
2022-04-07 123.20 125.30 119.10 119.70 2.9M
2022-04-06 132.50 132.70 122.80 124.80 5.3M
2022-04-04 126.00 137.60 124.20 136.60 2.9M
2022-04-01 123.90 124.30 120.60 124.20 1.9M
2022-03-31 127.00 128.30 121.60 124.50 3.2M
2022-03-30 123.60 127.50 122.00 126.20 2.4M
2022-03-29 120.90 124.90 119.10 122.00 2.1M
2022-03-28 123.50 124.00 119.00 121.30 2.5M
2022-03-25 128.90 131.20 119.60 121.60 3.2M
2022-03-24 125.00 137.70 118.00 130.10 6.3M
2022-03-23 115.00 125.80 112.70 124.80 6.1M
2022-03-22 110.00 112.40 107.20 112.20 2.2M
2022-03-21 116.00 117.00 108.10 110.10 2.9M
2022-03-18 114.60 114.60 105.10 113.00 5.8M
2022-03-17 109.20 116.20 104.60 115.70 8.4M
2022-03-16 92.00 100.20 87.15 100.00 4.7M
2022-03-15 88.00 94.80 82.30 83.60 5.8M
2022-03-14 98.10 101.40 92.60 93.25 2.7M
2022-03-11 104.60 104.60 95.30 101.70 5.9M
2022-03-10 101.70 111.50 101.70 106.30 4.7M
2022-03-09 102.80 102.80 92.00 97.90 3.8M
2022-03-08 102.10 108.80 100.70 102.40 2.8M
2022-03-07 103.00 105.80 100.80 103.00 2.5M
2022-03-04 105.00 111.20 104.60 107.10 2.3M
2022-03-03 111.30 115.90 107.60 108.50 1.6M
2022-03-02 115.70 115.70 110.70 111.30 1.5M
2022-03-01 110.80 116.70 110.80 115.70 3.0M
2022-02-28 110.80 111.00 107.80 110.80 2.4M
2022-02-25 111.00 116.70 109.60 110.90 4.2M
2022-02-24 106.00 111.70 105.80 107.80 3.8M
2022-02-23 105.30 110.80 104.80 109.30 1.6M
2022-02-22 106.00 106.70 103.50 105.30 2.3M
2022-02-21 110.00 110.00 104.60 106.00 2.7M
2022-02-18 108.40 108.50 103.40 107.60 4.0M
2022-02-17 105.80 110.40 104.00 109.40 4.1M
2022-02-16 105.00 106.70 101.30 104.60 6.7M
2022-02-15 90.70 102.00 90.70 101.70 7.4M
2022-02-14 88.05 92.85 88.05 90.70 4.9M
2022-02-11 90.70 93.75 87.40 89.85 6.1M
2022-02-10 96.50 97.15 88.20 95.45 10.9M
2022-02-09 101.20 101.50 91.25 96.50 11.4M
2022-02-08 102.00 103.90 82.65 100.70 31.8M
2022-02-07 114.20 117.20 111.10 113.60 2.3M
2022-02-04 114.30 115.00 108.60 114.00 1.2M
2022-01-31 109.40 112.00 108.30 111.30 1.2M
2022-01-28 108.60 110.00 104.00 106.60 5.4M
2022-01-27 110.00 111.10 105.00 108.60 5.0M
2022-01-26 126.20 126.70 110.30 111.30 5.2M
2022-01-25 123.90 128.70 123.00 124.00 2.4M
2022-01-24 120.10 128.00 118.80 124.80 2.4M
2022-01-21 126.20 128.80 118.60 121.00 5.4M
2022-01-20 120.00 125.80 119.10 125.70 6.8M
2022-01-19 135.00 139.50 121.10 122.30 7.0M
2022-01-18 130.80 136.90 130.10 132.00 1.1M
2022-01-17 133.90 137.00 128.70 130.50 2.5M
2022-01-14 129.00 134.60 128.20 133.60 2.1M
2022-01-13 132.10 135.90 129.90 131.80 3.2M
2022-01-12 127.50 134.20 127.50 132.10 4.2M
2022-01-11 121.40 129.80 119.20 127.50 3.9M
2022-01-10 118.10 126.00 113.70 120.90 2.1M
2022-01-07 115.00 118.60 113.20 118.00 1.8M
2022-01-06 114.30 116.40 104.90 116.00 4.9M
2022-01-05 117.00 117.00 111.50 114.30 4.5M
2022-01-04 126.00 126.20 116.10 117.80 4.5M
2022-01-03 135.10 135.70 124.20 125.40 1.4M