| 股票名称 | 代码 300233 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 金城医药 | 2023-08-22 二 | 18.90 | 18.90 | 18.28 | 19.03 | 18.00 | -3.28% | 1.45% | 52351 | 9606万 | 65.9 | 70.55 | 45.19 | 2 | 金城医药 | 2023-08-23 三 | 18.27 | 18.28 | 17.71 | 18.36 | 17.71 | -3.12% | 0.95% | 34396 | 6157万 | 63.84 | 68.35 | 43.78 | 3 | 金城医药 | 2023-08-25 五 | 18.20 | 17.73 | 18.20 | 18.50 | 17.90 | 2.65% | 1.50% | 54202 | 9889万 | 65.61 | 70.24 | 44.99 | 4 | 金城医药 | 2023-08-28 一 | 19.27 | 18.20 | 17.95 | 19.33 | 17.94 | -1.37% | 1.47% | 53074 | 9837万 | 64.71 | 69.27 | 44.38 | 5 | 金城医药 | 2023-08-29 二 | 17.94 | 17.95 | 18.36 | 18.44 | 17.92 | 2.28% | 1.01% | 36362 | 6634万 | 66.19 | 70.86 | 45.39 | 6 | 金城医药 | 2023-08-30 三 | 18.30 | 18.36 | 18.26 | 18.50 | 18.21 | -0.54% | 0.80% | 28882 | 5297万 | 65.83 | 70.47 | 45.14 | 7 | 金城医药 | 2023-08-31 四 | 18.20 | 18.26 | 18.52 | 18.65 | 18.01 | 1.42% | 1.28% | 46151 | 8504万 | 66.76 | 71.47 | 45.79 | 8 | 金城医药 | 2023-09-01 五 | 18.30 | 18.52 | 18.17 | 18.40 | 18.11 | -1.89% | 0.73% | 26360 | 4795万 | 65.5 | 70.12 | 44.92 | 9 | 金城医药 | 2023-09-04 一 | 18.20 | 18.17 | 18.31 | 18.31 | 17.90 | 0.77% | 0.89% | 32187 | 5833万 | 66.01 | 70.66 | 45.27 | 10 | 金城医药 | 2023-09-05 二 | 18.28 | 18.31 | 18.00 | 18.39 | 17.94 | -1.69% | 0.90% | 32564 | 5897万 | 64.89 | 69.47 | 44.5 | 11 | 金城医药 | 2023-09-06 三 | 18.00 | 18.00 | 17.79 | 18.00 | 17.77 | -1.17% | 0.85% | 30463 | 5430万 | 64.13 | 68.66 | 43.98 | 12 | 金城医药 | 2023-09-07 四 | 17.84 | 17.79 | 17.49 | 17.85 | 17.48 | -1.69% | 0.79% | 28576 | 5034万 | 63.05 | 67.5 | 43.24 | 13 | 金城医药 | 2023-09-08 五 | 17.43 | 17.49 | 17.38 | 17.57 | 17.33 | -0.63% | 0.52% | 18912 | 3300万 | 62.65 | 67.07 | 42.97 | 14 | 金城医药 | 2023-09-11 一 | 17.40 | 17.38 | 17.70 | 17.83 | 17.40 | 1.84% | 0.73% | 26279 | 4648万 | 63.81 | 68.31 | 43.76 | 15 | 金城医药 | 2023-09-12 二 | 17.70 | 17.70 | 18.05 | 18.22 | 17.65 | 1.98% | 1.42% | 51099 | 9202万 | 65.07 | 69.66 | 44.62 | 16 | 金城医药 | 2023-09-13 三 | 17.99 | 18.05 | 17.86 | 18.10 | 17.77 | -1.05% | 0.79% | 28401 | 5085万 | 64.38 | 68.93 | 44.15 | 17 | 金城医药 | 2023-09-14 四 | 17.80 | 17.86 | 17.93 | 18.08 | 17.72 | 0.39% | 0.67% | 24189 | 4331万 | 64.64 | 69.2 | 44.33 | 18 | 金城医药 | 2023-09-15 五 | 17.94 | 17.93 | 18.27 | 18.37 | 17.88 | 1.90% | 1.17% | 42030 | 7643万 | 65.86 | 70.51 | 45.17 | 19 | 金城医药 | 2023-09-18 一 | 18.26 | 18.27 | 18.61 | 18.62 | 18.13 | 1.86% | 1.19% | 42720 | 7855万 | 67.09 | 71.82 | 46.01 | 20 | 金城医药 | 2023-09-19 二 | 19.11 | 18.61 | 18.55 | 19.88 | 18.44 | -0.32% | 3.83% | 138083 | 26519万 | 66.87 | 71.59 | 45.86 | 21 | 金城医药 | 2023-09-20 三 | 18.17 | 18.55 | 18.18 | 18.77 | 18.16 | -1.99% | 2.03% | 73309 | 13503万 | 65.54 | 70.16 | 44.95 | 22 | 金城医药 | 2023-09-21 四 | 18.13 | 18.18 | 17.82 | 18.31 | 17.82 | -1.98% | 1.41% | 50750 | 9151万 | 64.24 | 68.77 | 44.06 | 23 | 金城医药 | 2023-09-22 五 | 17.81 | 17.82 | 18.25 | 18.33 | 17.69 | 2.41% | 1.58% | 56790 | 10228万 | 65.79 | 70.43 | 45.12 | 24 | 金城医药 | 2023-09-25 一 | 18.10 | 18.25 | 19.54 | 19.90 | 18.10 | 7.07% | 4.70% | 169314 | 32603万 | 70.44 | 75.41 | 48.31 | 25 | 金城医药 | 2023-09-26 二 | 19.30 | 19.54 | 19.03 | 19.39 | 18.99 | -2.61% | 2.07% | 74571 | 14304万 | 68.6 | 73.44 | 47.05 | 26 | 金城医药 | 2023-09-27 三 | 18.99 | 19.03 | 19.17 | 19.31 | 18.98 | 0.74% | 1.50% | 54053 | 10358万 | 69.11 | 73.98 | 47.39 | 27 | 金城医药 | 2023-09-28 四 | 19.17 | 19.17 | 18.85 | 19.24 | 18.74 | -1.67% | 1.46% | 52782 | 9989万 | 67.95 | 72.75 | 46.6 | 28 | 金城医药 | 2023-10-09 一 | 18.65 | 18.85 | 18.79 | 18.96 | 18.33 | -0.32% | 1.14% | 40951 | 7631万 | 67.74 | 72.52 | 46.45 | 29 | 金城医药 | 2023-10-10 二 | 18.80 | 18.79 | 18.28 | 18.85 | 18.12 | -2.71% | 1.53% | 55273 | 10152万 | 65.9 | 70.55 | 45.19 | 30 | 金城医药 | 2023-10-11 三 | 18.36 | 18.28 | 18.80 | 19.30 | 18.30 | 2.84% | 1.84% | 66274 | 12531万 | 67.77 | 72.55 | 46.48 | 31 | 金城医药 | 2023-10-12 四 | 19.00 | 18.80 | 19.10 | 19.30 | 18.80 | 1.60% | 1.38% | 49665 | 9481万 | 68.85 | 73.71 | 47.22 | 32 | 金城医药 | 2023-10-13 五 | 19.16 | 19.10 | 19.41 | 19.62 | 18.92 | 1.62% | 1.93% | 69578 | 13500万 | 69.97 | 74.91 | 47.99 | 33 | 金城医药 | 2023-10-16 一 | 19.92 | 19.41 | 19.13 | 20.06 | 18.97 | -1.44% | 1.87% | 67471 | 13132万 | 68.96 | 73.83 | 47.29 | 34 | 金城医药 | 2023-10-17 二 | 19.07 | 19.13 | 18.80 | 19.16 | 18.63 | -1.73% | 1.34% | 48187 | 9052万 | 67.77 | 72.55 | 46.48 | 35 | 金城医药 | 2023-10-18 三 | 18.63 | 18.80 | 18.31 | 18.77 | 18.23 | -2.61% | 1.12% | 40322 | 7439万 | 66.01 | 70.66 | 45.27 | 36 | 金城医药 | 2023-10-19 四 | 18.31 | 18.31 | 17.63 | 18.40 | 17.58 | -3.71% | 1.49% | 53656 | 9568万 | 63.55 | 68.04 | 43.59 | 37 | 金城医药 | 2023-10-20 五 | 17.50 | 17.63 | 16.62 | 17.66 | 16.53 | -5.73% | 2.32% | 83652 | 14107万 | 59.91 | 64.14 | 41.09 | 38 | 金城医药 | 2023-10-23 一 | 16.57 | 16.62 | 16.25 | 16.62 | 16.13 | -2.23% | 1.15% | 41487 | 6774万 | 58.58 | 62.71 | 40.17 | 39 | 金城医药 | 2023-10-24 二 | 16.33 | 16.25 | 16.56 | 16.72 | 16.23 | 1.91% | 1.03% | 37086 | 6102万 | 59.7 | 63.91 | 43.34 | 40 | 金城医药 | 2023-10-25 三 | 16.50 | 16.56 | 16.34 | 16.64 | 16.30 | -1.33% | 1.31% | 47172 | 7753万 | 58.9 | 63.06 | 42.77 | 41 | 金城医药 | 2023-10-26 四 | 16.27 | 16.34 | 16.41 | 16.45 | 16.04 | 0.43% | 0.89% | 32125 | 5218万 | 59.16 | 63.33 | 42.95 | 42 | 金城医药 | 2023-10-27 五 | 16.30 | 16.41 | 17.65 | 17.79 | 16.25 | 7.56% | 2.66% | 95711 | 16388万 | 63.63 | 68.12 | 46.2 | 43 | 金城医药 | 2023-10-30 一 | 17.56 | 17.65 | 18.22 | 18.33 | 17.38 | 3.23% | 2.07% | 74497 | 13459万 | 65.68 | 70.32 | 47.69 | 44 | 金城医药 | 2023-10-31 二 | 18.17 | 18.22 | 18.40 | 18.59 | 18.00 | 0.99% | 1.62% | 58313 | 10716万 | 66.33 | 71.01 | 48.16 | 45 | 金城医药 | 2023-11-01 三 | 18.33 | 18.40 | 18.58 | 18.69 | 18.16 | 0.98% | 1.31% | 47081 | 8679万 | 66.98 | 71.7 | 48.63 | 46 | 金城医药 | 2023-11-02 四 | 18.58 | 18.58 | 18.41 | 18.70 | 18.23 | -0.91% | 0.97% | 34898 | 6424万 | 66.37 | 71.05 | 48.18 | 47 | 金城医药 | 2023-11-03 五 | 18.56 | 18.41 | 18.37 | 18.64 | 18.33 | -0.22% | 0.70% | 25214 | 4662万 | 66.22 | 70.89 | 48.08 | 48 | 金城医药 | 2023-11-06 一 | 18.44 | 18.37 | 18.66 | 18.77 | 18.38 | 1.58% | 0.85% | 30819 | 5742万 | 67.46 | 71.63 | 48.58 | 49 | 金城医药 | 2023-11-07 二 | 18.70 | 18.66 | 18.31 | 18.80 | 18.30 | -1.88% | 1.14% | 41069 | 7566万 | 66.19 | 70.29 | 47.67 | 50 | 金城医药 | 2023-11-08 三 | 18.31 | 18.31 | 18.52 | 18.69 | 18.31 | 1.15% | 0.78% | 28376 | 5262万 | 66.95 | 71.09 | 48.22 | 51 | 金城医药 | 2023-11-09 四 | 18.53 | 18.52 | 18.17 | 18.80 | 18.15 | -1.89% | 1.20% | 43274 | 7961万 | 65.69 | 69.75 | 47.3 | 52 | 金城医药 | 2023-11-10 五 | 18.10 | 18.17 | 18.14 | 18.36 | 17.96 | -0.17% | 0.81% | 29385 | 5341万 | 65.58 | 69.63 | 47.23 | 53 | 金城医药 | 2023-11-13 一 | 18.14 | 18.14 | 18.05 | 18.24 | 17.88 | -0.50% | 0.77% | 27691 | 4984万 | 65.25 | 69.29 | 46.99 | 54 | 金城医药 | 2023-11-14 二 | 18.21 | 18.05 | 18.10 | 18.21 | 17.96 | 0.28% | 0.61% | 21997 | 3977万 | 65.44 | 69.48 | 47.12 | 55 | 金城医药 | 2023-11-15 三 | 18.23 | 18.10 | 18.24 | 18.33 | 18.12 | 0.77% | 0.63% | 22856 | 4164万 | 65.94 | 70.02 | 47.49 | 56 | 金城医药 | 2023-11-16 四 | 18.17 | 18.24 | 18.01 | 18.26 | 17.99 | -1.26% | 0.88% | 31664 | 5730万 | 65.11 | 69.14 | 46.89 | 57 | 金城医药 | 2023-11-17 五 | 18.02 | 18.01 | 18.11 | 18.18 | 17.90 | 0.56% | 0.70% | 25259 | 4560万 | 65.47 | 69.52 | 47.15 | 58 | 金城医药 | 2023-11-20 一 | 18.18 | 18.11 | 18.28 | 18.29 | 18.02 | 0.94% | 0.71% | 25775 | 4695万 | 66.09 | 70.17 | 47.59 | 59 | 金城医药 | 2023-11-21 二 | 18.30 | 18.28 | 18.35 | 18.46 | 18.22 | 0.38% | 0.97% | 34909 | 6405万 | 66.34 | 70.44 | 47.77 | 60 | 金城医药 | 2023-11-22 三 | 18.27 | 18.35 | 18.28 | 18.45 | 18.26 | -0.38% | 0.71% | 25667 | 4709万 | 66.09 | 70.17 | 47.59 | 61 | 金城医药 | 2023-11-23 四 | 18.28 | 18.28 | 18.53 | 18.55 | 18.28 | 1.37% | 0.82% | 29574 | 5459万 | 66.99 | 71.13 | 48.24 | 62 | 金城医药 | 2023-11-24 五 | 18.59 | 18.53 | 18.62 | 18.85 | 18.45 | 0.49% | 1.13% | 40900 | 7622万 | 67.32 | 71.48 | 48.48 | 63 | 金城医药 | 2023-11-28 二 | 18.00 | 18.03 | 18.25 | 18.27 | 17.65 | 1.22% | 1.08% | 39024 | 7033万 | 65.98 | 70.06 | 47.51 | 64 | 金城医药 | 2023-11-29 三 | 18.10 | 18.25 | 18.03 | 18.46 | 18.01 | -1.21% | 0.75% | 27231 | 4938万 | 65.18 | 69.21 | 46.94 | 65 | 金城医药 | 2023-11-30 四 | 18.00 | 18.03 | 18.03 | 18.08 | 17.80 | 0.00% | 0.58% | 20871 | 3751万 | 65.18 | 69.21 | 46.94 | 66 | 金城医药 | 2023-12-01 五 | 18.00 | 18.03 | 18.13 | 18.35 | 18.00 | 0.55% | 0.85% | 30726 | 5580万 | 65.54 | 69.6 | 47.2 | 67 | 金城医药 | 2023-12-04 一 | 18.05 | 18.13 | 17.83 | 18.15 | 17.83 | -1.65% | 0.78% | 28248 | 5068万 | 64.46 | 68.44 | 46.42 | 68 | 金城医药 | 2023-12-05 二 | 17.76 | 17.83 | 17.51 | 17.99 | 17.51 | -1.79% | 0.86% | 31150 | 5511万 | 63.3 | 67.22 | 45.59 | 69 | 金城医药 | 2023-12-06 三 | 17.51 | 17.51 | 17.60 | 17.83 | 17.34 | 0.51% | 0.76% | 27610 | 4849万 | 63.63 | 67.56 | 45.82 | 70 | 金城医药 | 2023-12-07 四 | 17.51 | 17.60 | 17.35 | 17.55 | 17.30 | -1.42% | 0.83% | 29973 | 5217万 | 62.72 | 66.6 | 45.17 | 71 | 金城医药 | 2023-12-08 五 | 17.48 | 17.35 | 17.27 | 17.55 | 17.27 | -0.46% | 0.62% | 22425 | 3899万 | 62.44 | 66.3 | 44.96 | 72 | 金城医药 | 2023-12-11 一 | 17.40 | 17.27 | 17.32 | 17.40 | 17.00 | 0.29% | 0.76% | 27595 | 4739万 | 62.62 | 66.49 | 45.09 | 73 | 金城医药 | 2023-12-12 二 | 17.34 | 17.32 | 17.33 | 17.46 | 17.17 | 0.06% | 0.58% | 20890 | 3610万 | 62.65 | 66.53 | 45.12 | 74 | 金城医药 | 2023-12-13 三 | 17.35 | 17.33 | 17.48 | 17.81 | 17.22 | 0.87% | 0.95% | 34467 | 6067万 | 63.19 | 67.1 | 45.51 | 75 | 金城医药 | 2023-12-14 四 | 17.49 | 17.48 | 17.35 | 17.70 | 17.33 | -0.74% | 0.56% | 20375 | 3566万 | 62.72 | 66.6 | 45.17 | 76 | 金城医药 | 2023-12-15 五 | 17.37 | 17.35 | 17.00 | 17.45 | 16.95 | -2.02% | 0.65% | 23372 | 4005万 | 61.46 | 65.26 | 44.26 | 77 | 金城医药 | 2023-12-18 一 | 17.09 | 17.00 | 16.92 | 17.21 | 16.83 | -0.47% | 0.60% | 21771 | 3700万 | 61.17 | 64.95 | 44.05 | 78 | 金城医药 | 2023-12-19 二 | 16.84 | 16.92 | 16.88 | 17.00 | 16.75 | -0.24% | 0.69% | 24771 | 4169万 | 61.03 | 64.8 | 43.95 | 79 | 金城医药 | 2023-12-20 三 | 16.81 | 16.88 | 16.64 | 17.00 | 16.60 | -1.42% | 0.57% | 20687 | 3474万 | 60.16 | 63.88 | 43.32 | 80 | 金城医药 | 2023-12-21 四 | 16.54 | 16.64 | 16.65 | 16.71 | 16.25 | 0.06% | 0.70% | 25300 | 4171万 | 60.19 | 63.92 | 43.35 | 81 | 金城医药 | 2023-12-22 五 | 16.62 | 16.65 | 16.45 | 16.64 | 16.40 | -1.20% | 0.50% | 17938 | 2956万 | 59.47 | 63.15 | 42.83 | 82 | 金城医药 | 2023-12-25 一 | 17.21 | 16.45 | 16.83 | 17.50 | 16.63 | 2.31% | 2.04% | 73881 | 12491万 | 60.84 | 64.61 | 43.82 | 83 | 金城医药 | 2023-12-26 二 | 16.83 | 16.83 | 16.35 | 17.12 | 16.22 | -2.85% | 1.62% | 58438 | 9671万 | 59.11 | 62.76 | 42.57 | 84 | 金城医药 | 2023-12-27 三 | 16.30 | 16.35 | 16.10 | 16.37 | 15.78 | -1.53% | 1.64% | 59204 | 9488万 | 58.21 | 61.8 | 41.91 | 85 | 金城医药 | 2023-12-28 四 | 16.04 | 16.10 | 16.50 | 16.57 | 15.85 | 2.48% | 1.28% | 46355 | 7545万 | 59.65 | 63.34 | 42.96 | 86 | 金城医药 | 2023-12-29 五 | 16.52 | 16.50 | 16.66 | 16.73 | 16.48 | 0.97% | 0.89% | 32048 | 5334万 | 60.23 | 63.95 | 43.37 | 87 | 金城医药 | 2024-01-02 二 | 16.70 | 16.66 | 16.68 | 16.82 | 16.50 | 0.12% | 0.77% | 27908 | 4654万 | 60.3 | 64.03 | 43.42 | 88 | 金城医药 | 2024-01-03 三 | 16.56 | 16.68 | 16.67 | 16.90 | 16.51 | -0.06% | 0.75% | 27250 | 4554万 | 60.27 | 63.99 | 43.4 | 89 | 金城医药 | 2024-01-04 四 | 16.70 | 16.67 | 16.50 | 16.70 | 16.39 | -1.02% | 0.60% | 21766 | 3587万 | 59.65 | 63.34 | 42.96 | 90 | 金城医药 | 2024-01-05 五 | 16.50 | 16.50 | 16.24 | 16.67 | 16.18 | -1.58% | 0.63% | 22618 | 3707万 | 58.71 | 62.34 | 42.28 | 91 | 金城医药 | 2024-01-08 一 | 16.18 | 16.24 | 15.65 | 16.22 | 15.63 | -3.63% | 1.10% | 39747 | 6307万 | 56.58 | 60.08 | 40.74 | 92 | 金城医药 | 2024-01-09 二 | 15.65 | 15.65 | 15.63 | 15.85 | 15.53 | -0.13% | 0.75% | 27295 | 4273万 | 56.51 | 60 | 40.69 | 93 | 金城医药 | 2024-01-10 三 | 15.59 | 15.63 | 15.64 | 15.81 | 15.38 | 0.06% | 0.64% | 23169 | 3616万 | 56.54 | 60.04 | 40.72 | 94 | 金城医药 | 2024-01-11 四 | 15.60 | 15.64 | 15.83 | 15.84 | 15.58 | 1.21% | 0.57% | 20602 | 3241万 | 57.23 | 60.77 | 41.21 | 95 | 金城医药 | 2024-01-12 五 | 15.79 | 15.83 | 15.71 | 15.96 | 15.70 | -0.76% | 0.41% | 14918 | 2359万 | 56.8 | 60.31 | 40.9 | 96 | 金城医药 | 2024-01-15 一 | 15.61 | 15.71 | 15.63 | 15.80 | 15.53 | -0.51% | 0.59% | 21299 | 3331万 | 56.51 | 60 | 40.69 | 97 | 金城医药 | 2024-01-16 二 | 15.64 | 15.63 | 15.50 | 15.72 | 15.25 | -0.83% | 0.69% | 25006 | 3860万 | 56.04 | 59.5 | 40.35 | 98 | 金城医药 | 2024-01-17 三 | 15.49 | 15.50 | 14.99 | 15.59 | 14.98 | -3.29% | 0.79% | 28429 | 4334万 | 54.19 | 57.54 | 39.03 | 99 | 金城医药 | 2024-01-18 四 | 14.80 | 14.99 | 14.73 | 15.00 | 14.44 | -1.73% | 1.35% | 48890 | 7165万 | 53.25 | 56.54 | 38.35 | 100 | 金城医药 | 2024-01-19 五 | 14.71 | 14.73 | 14.61 | 14.89 | 14.58 | -0.81% | 0.77% | 27869 | 4104万 | 52.82 | 56.08 | 38.04 | 101 | 金城医药 | 2024-01-22 一 | 14.61 | 14.61 | 13.60 | 14.61 | 13.52 | -6.91% | 1.41% | 50952 | 7134万 | 49.17 | 52.21 | 35.41 | 102 | 金城医药 | 2024-01-23 二 | 13.60 | 13.60 | 13.62 | 13.69 | 13.38 | 0.15% | 1.15% | 41422 | 5608万 | 49.24 | 52.28 | 35.46 | 103 | 金城医药 | 2024-01-24 三 | 13.67 | 13.62 | 13.72 | 13.91 | 13.23 | 0.73% | 0.89% | 32005 | 4353万 | 49.6 | 52.67 | 35.72 | 104 | 金城医药 | 2024-01-25 四 | 13.87 | 13.72 | 14.46 | 14.46 | 13.66 | 5.39% | 1.03% | 37225 | 5259万 | 52.28 | 55.51 | 37.65 | 105 | 金城医药 | 2024-01-26 五 | 14.47 | 14.46 | 14.33 | 14.67 | 14.27 | -0.90% | 0.84% | 30223 | 4370万 | 51.81 | 55.01 | 37.31 | 106 | 金城医药 | 2024-01-29 一 | 14.38 | 14.33 | 13.99 | 14.68 | 13.95 | -2.37% | 0.62% | 22234 | 3152万 | 50.58 | 53.7 | 36.42 | 107 | 金城医药 | 2024-01-30 二 | 13.96 | 13.99 | 13.46 | 13.96 | 13.44 | -3.79% | 0.64% | 23190 | 3189万 | 48.66 | 51.67 | 35.04 | 108 | 金城医药 | 2024-01-31 三 | 13.42 | 13.46 | 12.84 | 13.55 | 12.83 | -4.61% | 1.15% | 41691 | 5483万 | 46.42 | 49.29 | 33.43 | 109 | 金城医药 | 2024-02-01 四 | 12.83 | 12.84 | 12.67 | 13.03 | 12.50 | -1.32% | 1.17% | 42439 | 5400万 | 45.8 | 48.64 | 32.99 | 110 | 金城医药 | 2024-02-02 五 | 12.62 | 12.67 | 11.87 | 12.84 | 11.41 | -6.31% | 1.59% | 57429 | 6944万 | 42.91 | 45.57 | 30.9 | 111 | 金城医药 | 2024-02-05 一 | 11.88 | 11.87 | 11.76 | 11.95 | 10.83 | -0.93% | 2.26% | 83555 | 9526万 | 43.53 | 45.14 | 30.62 | 112 | 金城医药 | 2024-02-06 二 | 11.13 | 11.76 | 12.63 | 12.97 | 11.13 | 7.40% | 2.25% | 83162 | 10041万 | 46.76 | 48.48 | 32.88 | 113 | 金城医药 | 2024-02-07 三 | 12.72 | 12.63 | 13.26 | 13.54 | 12.58 | 4.99% | 2.06% | 76078 | 10020万 | 49.09 | 50.9 | 34.52 | 114 | 金城医药 | 2024-02-08 四 | 13.31 | 13.26 | 14.43 | 14.74 | 13.23 | 8.82% | 2.44% | 90389 | 12869万 | 53.42 | 55.39 | 37.57 | 115 | 金城医药 | 2024-02-19 一 | 14.43 | 14.43 | 13.90 | 14.68 | 13.65 | -3.67% | 2.02% | 74841 | 10463万 | 51.46 | 53.36 | 36.19 | 116 | 金城医药 | 2024-02-20 二 | 13.88 | 13.90 | 13.97 | 14.15 | 13.61 | 0.50% | 1.02% | 37861 | 5272万 | 51.72 | 53.63 | 36.37 | 117 | 金城医药 | 2024-02-21 三 | 13.97 | 13.97 | 14.00 | 14.35 | 13.77 | 0.21% | 1.36% | 50503 | 7136万 | 51.83 | 53.74 | 36.45 | 118 | 金城医药 | 2024-02-22 四 | 13.91 | 14.00 | 14.04 | 14.08 | 13.85 | 0.29% | 0.84% | 30945 | 4322万 | 51.97 | 53.9 | 36.55 | 119 | 金城医药 | 2024-02-23 五 | 13.97 | 14.04 | 14.20 | 14.21 | 13.86 | 1.14% | 0.86% | 31818 | 4464万 | 52.57 | 54.51 | 36.97 | 120 | 金城医药 | 2024-02-26 一 | 14.20 | 14.20 | 14.22 | 14.38 | 14.02 | 0.14% | 1.00% | 37062 | 5259万 | 52.64 | 54.59 | 37.02 | 121 | 金城医药 | 2024-02-27 二 | 14.25 | 14.22 | 14.57 | 14.57 | 14.08 | 2.46% | 0.99% | 36540 | 5234万 | 53.94 | 55.93 | 37.93 | 122 | 金城医药 | 2024-02-28 三 | 14.70 | 14.57 | 14.26 | 15.23 | 14.26 | -2.13% | 2.03% | 75175 | 11124万 | 52.79 | 54.74 | 37.12 | 123 | 金城医药 | 2024-02-29 四 | 14.24 | 14.26 | 14.51 | 14.65 | 14.18 | 1.75% | 1.11% | 41013 | 5900万 | 53.71 | 55.7 | 37.78 | 124 | 金城医药 | 2024-03-01 五 | 14.52 | 14.51 | 15.31 | 15.39 | 14.33 | 5.51% | 3.18% | 117803 | 17739万 | 56.68 | 58.77 | 39.86 | 125 | 金城医药 | 2024-03-04 一 | 15.35 | 15.31 | 15.95 | 15.98 | 15.31 | 4.18% | 2.40% | 88802 | 13906万 | 59.05 | 61.23 | 41.52 | 126 | 金城医药 | 2024-03-05 二 | 15.80 | 15.95 | 15.60 | 15.80 | 15.26 | -2.19% | 1.92% | 70979 | 11014万 | 57.75 | 59.88 | 40.61 | 127 | 金城医药 | 2024-03-06 三 | 15.60 | 15.60 | 15.83 | 16.23 | 15.58 | 1.47% | 1.66% | 61561 | 9811万 | 58.6 | 60.77 | 41.21 | 128 | 金城医药 | 2024-03-07 四 | 15.84 | 15.83 | 15.40 | 15.97 | 15.38 | -2.72% | 1.11% | 41146 | 6437万 | 57.01 | 59.12 | 40.09 | 129 | 金城医药 | 2024-03-08 五 | 15.40 | 15.40 | 15.38 | 15.56 | 15.19 | -0.13% | 0.66% | 24401 | 3746万 | 56.94 | 59.04 | 40.04 | 130 | 金城医药 | 2024-03-14 四 | 16.91 | 16.70 | 16.40 | 17.05 | 16.20 | -1.80% | 1.26% | 46468 | 7690万 | 60.71 | 62.96 | 42.7 | 131 | 金城医药 | 2024-03-15 五 | 16.36 | 16.40 | 16.69 | 16.70 | 16.23 | 1.77% | 0.86% | 31726 | 5241万 | 61.79 | 64.07 | 43.45 | 132 | 金城医药 | 2024-03-18 一 | 16.70 | 16.69 | 16.89 | 16.90 | 16.40 | 1.20% | 0.97% | 35783 | 5971万 | 62.53 | 64.84 | 43.97 | 133 | 金城医药 | 2024-03-19 二 | 16.89 | 16.89 | 16.85 | 17.00 | 16.69 | -0.24% | 0.96% | 35551 | 5985万 | 62.38 | 64.68 | 43.87 | 134 | 金城医药 | 2024-03-20 三 | 16.72 | 16.85 | 16.91 | 16.99 | 16.71 | 0.36% | 1.09% | 40308 | 6808万 | 62.6 | 64.91 | 44.02 | 135 | 金城医药 | 2024-03-21 四 | 16.99 | 16.91 | 16.76 | 17.01 | 16.69 | -0.89% | 0.79% | 29142 | 4897万 | 62.04 | 64.34 | 43.63 | 136 | 金城医药 | 2024-03-22 五 | 16.72 | 16.76 | 16.35 | 16.76 | 16.30 | -2.45% | 1.42% | 52596 | 8653万 | 60.53 | 62.76 | 42.57 | 137 | 金城医药 | 2024-03-25 一 | 16.25 | 16.35 | 15.98 | 16.49 | 15.95 | -2.26% | 0.83% | 30765 | 4999万 | 59.16 | 61.34 | 41.6 | 138 | 金城医药 | 2024-03-26 二 | 15.95 | 15.98 | 15.92 | 16.18 | 15.70 | -0.38% | 0.70% | 26003 | 4131万 | 58.93 | 61.11 | 41.45 | 139 | 金城医药 | 2024-03-27 三 | 15.96 | 15.92 | 15.56 | 16.05 | 15.55 | -2.26% | 1.32% | 48987 | 7704万 | 57.6 | 59.73 | 40.51 | 140 | 金城医药 | 2024-03-28 四 | 15.53 | 15.56 | 15.84 | 16.00 | 15.39 | 1.80% | 0.90% | 33251 | 5244万 | 58.64 | 60.81 | 41.24 | 141 | 金城医药 | 2024-03-29 五 | 17.00 | 15.84 | 15.39 | 17.00 | 15.21 | -2.84% | 4.66% | 172438 | 27268万 | 56.97 | 59.08 | 33.82 | 142 | 金城医药 | 2024-04-01 一 | 15.62 | 15.39 | 16.53 | 16.70 | 15.51 | 7.41% | 4.19% | 155097 | 24987万 | 61.19 | 63.45 | 36.32 | 143 | 金城医药 | 2024-04-02 二 | 16.47 | 16.53 | 16.66 | 16.73 | 16.02 | 0.79% | 2.44% | 90483 | 14786万 | 61.67 | 63.95 | 36.61 | 144 | 金城医药 | 2024-04-03 三 | 16.49 | 16.66 | 16.46 | 16.74 | 16.22 | -1.20% | 1.43% | 52843 | 8737万 | 60.93 | 63.19 | 36.17 | 145 | 金城医药 | 2024-04-08 一 | 16.39 | 16.46 | 15.92 | 16.48 | 15.90 | -3.28% | 1.21% | 44641 | 7169万 | 58.93 | 61.11 | 34.98 | 146 | 金城医药 | 2024-04-09 二 | 15.80 | 15.92 | 16.51 | 16.60 | 15.80 | 3.71% | 1.26% | 46643 | 7585万 | 61.12 | 63.38 | 36.28 | 147 | 金城医药 | 2024-04-10 三 | 16.49 | 16.51 | 16.27 | 16.56 | 16.13 | -1.45% | 1.12% | 41437 | 6760万 | 60.23 | 62.46 | 35.75 | 148 | 金城医药 | 2024-04-11 四 | 16.02 | 16.27 | 16.33 | 16.66 | 16.02 | 0.37% | 1.00% | 37005 | 6080万 | 60.45 | 62.69 | 35.88 | 149 | 金城医药 | 2024-04-12 五 | 16.19 | 16.33 | 16.13 | 16.36 | 15.99 | -1.22% | 0.95% | 34986 | 5646万 | 59.71 | 61.92 | 35.44 | 150 | 金城医药 | 2024-04-15 一 | 15.93 | 16.13 | 15.77 | 16.18 | 15.52 | -2.23% | 1.40% | 51733 | 8171万 | 58.38 | 60.54 | 34.65 | 151 | 金城医药 | 2024-04-16 二 | 15.77 | 15.77 | 14.81 | 15.95 | 14.81 | -6.09% | 1.77% | 65661 | 9964万 | 54.83 | 56.85 | 32.54 | 152 | 金城医药 | 2024-04-17 三 | 14.98 | 14.81 | 15.16 | 15.62 | 14.98 | 2.36% | 1.58% | 58582 | 8952万 | 56.12 | 58.2 | 33.31 | 153 | 金城医药 | 2024-04-18 四 | 15.14 | 15.16 | 15.21 | 15.47 | 14.92 | 0.33% | 1.07% | 39615 | 6032万 | 56.31 | 58.39 | 33.42 | 154 | 金城医药 | 2024-04-19 五 | 14.98 | 15.21 | 15.20 | 15.40 | 14.89 | -0.07% | 0.93% | 34505 | 5231万 | 56.27 | 58.35 | 33.4 | 155 | 金城医药 | 2024-04-22 一 | 14.98 | 15.20 | 15.28 | 15.50 | 14.96 | 0.53% | 0.95% | 35156 | 5384万 | 56.57 | 58.66 | 33.57 | 156 | 金城医药 | 2024-04-23 二 | 15.24 | 15.28 | 15.46 | 15.68 | 15.21 | 1.18% | 1.02% | 37761 | 5854万 | 57.23 | 59.35 | 33.97 | 157 | 金城医药 | 2024-04-24 三 | 15.49 | 15.46 | 15.62 | 15.62 | 15.27 | 1.03% | 0.85% | 31448 | 4856万 | 57.82 | 59.96 | 34.32 | 158 | 金城医药 | 2024-04-25 四 | 15.65 | 15.62 | 16.21 | 16.36 | 15.62 | 3.78% | 1.83% | 67661 | 10933万 | 60.01 | 62.23 | 29.98 | 159 | 金城医药 | 2024-04-26 五 | 16.19 | 16.21 | 16.51 | 16.54 | 16.04 | 1.85% | 1.50% | 55682 | 9101万 | 61.12 | 63.38 | 30.54 | 160 | 金城医药 | 2024-04-29 一 | 16.70 | 16.51 | 17.18 | 17.25 | 16.58 | 4.06% | 2.39% | 88435 | 14982万 | 63.6 | 65.95 | 31.78 | 161 | 金城医药 | 2024-04-30 二 | 17.18 | 17.18 | 18.82 | 18.89 | 17.02 | 9.55% | 6.66% | 246731 | 45047万 | 69.67 | 72.25 | 34.81 | 162 | 金城医药 | 2024-05-06 一 | 19.95 | 18.82 | 19.45 | 20.50 | 19.03 | 3.35% | 11.06% | 409260 | 79984万 | 72 | 74.66 | 35.98 | 163 | 金城医药 | 2024-05-08 三 | 18.91 | 18.85 | 19.29 | 19.74 | 18.80 | 2.33% | 8.58% | 317590 | 61332万 | 71.41 | 74.05 | 35.68 | 164 | 金城医药 | 2024-05-09 四 | 18.70 | 19.29 | 18.54 | 19.17 | 18.20 | -3.89% | 6.97% | 257891 | 48202万 | 68.63 | 71.17 | 34.29 | 165 | 金城医药 | 2024-05-10 五 | 18.78 | 18.54 | 18.27 | 19.42 | 18.12 | -1.46% | 6.91% | 255923 | 48147万 | 67.63 | 70.13 | 33.8 |
|
行情刷新 | 流通股东
|