| 股票名称 | 代码 300725 | 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 | 药石科技 | 2024-05-17 五 | 33.38 | 33.54 | 32.89 | 33.60 | 32.44 | -1.94% | 3.58% | 60378 | 19851万 | 55.4 | 65.67 | 34.73 | 2 | 药石科技 | 2024-05-16 四 | 33.82 | 33.63 | 33.54 | 34.16 | 33.15 | -0.27% | 2.69% | 45266 | 15239万 | 56.5 | 66.97 | 35.42 | 3 | 药石科技 | 2024-05-15 三 | 34.64 | 35.23 | 33.63 | 34.70 | 33.52 | -4.54% | 4.06% | 68453 | 23204万 | 56.65 | 67.15 | 35.51 | 4 | 药石科技 | 2024-05-14 二 | 33.39 | 33.97 | 35.23 | 36.67 | 33.39 | 3.71% | 6.38% | 107451 | 37959万 | 59.35 | 70.34 | 37.2 | 5 | 药石科技 | 2024-05-13 一 | 36.29 | 34.89 | 33.97 | 36.68 | 33.88 | -2.64% | 5.21% | 87784 | 30788万 | 57.22 | 67.83 | 35.87 | 6 | 药石科技 | 2024-05-10 五 | 35.78 | 35.65 | 34.89 | 36.70 | 34.71 | -2.13% | 5.01% | 84471 | 30046万 | 58.77 | 69.66 | 36.84 | 7 | 药石科技 | 2024-05-09 四 | 36.05 | 36.30 | 35.65 | 36.40 | 35.35 | -1.79% | 4.79% | 80715 | 28825万 | 60.05 | 71.18 | 37.64 | 8 | 药石科技 | 2024-05-08 三 | 35.32 | 35.70 | 36.30 | 36.77 | 34.80 | 1.68% | 6.33% | 106690 | 38230万 | 61.15 | 72.48 | 38.33 | 9 | 药石科技 | 2024-05-07 二 | 35.42 | 34.91 | 35.70 | 36.15 | 34.90 | 2.26% | 4.99% | 84138 | 29932万 | 60.14 | 71.28 | 37.7 | 10 | 药石科技 | 2024-05-06 一 | 34.15 | 33.65 | 34.91 | 34.97 | 34.05 | 3.74% | 3.80% | 64068 | 22170万 | 58.81 | 69.7 | 36.86 | 11 | 药石科技 | 2024-04-30 二 | 33.56 | 33.80 | 33.65 | 34.06 | 33.10 | -0.44% | 2.57% | 43293 | 14541万 | 56.68 | 67.19 | 35.53 | 12 | 药石科技 | 2024-04-29 一 | 32.76 | 33.03 | 33.80 | 34.10 | 32.76 | 2.33% | 3.73% | 62780 | 21163万 | 56.94 | 67.49 | 35.69 | 13 | 药石科技 | 2024-04-26 五 | 31.23 | 31.72 | 33.03 | 33.28 | 31.00 | 4.13% | 4.23% | 71335 | 23118万 | 55.64 | 65.95 | 34.88 | 14 | 药石科技 | 2024-04-25 四 | 30.80 | 30.79 | 31.72 | 31.88 | 30.53 | 3.02% | 3.64% | 61248 | 19359万 | 53.43 | 63.33 | 33.49 | 15 | 药石科技 | 2024-04-24 三 | 29.40 | 30.14 | 30.79 | 30.97 | 28.93 | 2.16% | 3.38% | 56905 | 17168万 | 51.87 | 61.48 | 32.51 | 16 | 药石科技 | 2024-04-23 二 | 30.28 | 30.06 | 30.14 | 30.73 | 29.53 | 0.27% | 3.26% | 54874 | 16542万 | 50.77 | 60.18 | 27.52 | 17 | 药石科技 | 2024-04-22 一 | 29.95 | 29.98 | 30.06 | 30.43 | 29.30 | 0.27% | 1.81% | 30501 | 9148万 | 50.64 | 60.02 | 27.45 | 18 | 药石科技 | 2024-04-19 五 | 30.31 | 30.50 | 29.98 | 30.38 | 29.51 | -1.70% | 2.46% | 41451 | 12379万 | 50.5 | 59.86 | 27.38 | 19 | 药石科技 | 2024-04-18 四 | 31.07 | 30.97 | 30.50 | 31.38 | 30.16 | -1.52% | 3.10% | 52170 | 16093万 | 51.38 | 60.9 | 27.85 | 20 | 药石科技 | 2024-04-17 三 | 29.83 | 29.40 | 30.97 | 31.14 | 29.80 | 5.34% | 3.74% | 62938 | 19310万 | 52.17 | 61.84 | 28.28 | 21 | 药石科技 | 2024-04-16 二 | 31.88 | 31.78 | 29.40 | 32.17 | 29.31 | -7.49% | 3.81% | 64212 | 19506万 | 49.53 | 58.7 | 26.85 | 22 | 药石科技 | 2024-04-15 一 | 33.07 | 33.44 | 31.78 | 33.82 | 31.20 | -4.96% | 3.75% | 63146 | 20386万 | 53.53 | 63.45 | 29.02 | 23 | 药石科技 | 2024-04-12 五 | 34.50 | 34.20 | 33.44 | 35.00 | 33.35 | -2.22% | 2.53% | 42664 | 14524万 | 56.33 | 66.77 | 30.54 | 24 | 药石科技 | 2024-04-11 四 | 34.70 | 35.05 | 34.20 | 35.36 | 34.16 | -2.43% | 2.65% | 44615 | 15447万 | 57.61 | 68.29 | 31.23 | 25 | 药石科技 | 2024-04-10 三 | 35.57 | 36.08 | 35.05 | 35.80 | 34.60 | -2.85% | 2.95% | 49716 | 17442万 | 59.04 | 69.98 | 32.01 | 26 | 药石科技 | 2024-04-09 二 | 33.90 | 33.80 | 36.08 | 36.19 | 33.46 | 6.75% | 5.25% | 88388 | 30960万 | 60.78 | 72.04 | 32.95 | 27 | 药石科技 | 2024-04-08 一 | 35.01 | 35.78 | 33.80 | 35.54 | 33.79 | -5.53% | 4.59% | 77344 | 26514万 | 56.94 | 67.49 | 30.87 | 28 | 药石科技 | 2024-04-03 三 | 36.89 | 37.16 | 35.78 | 37.45 | 35.78 | -3.71% | 4.60% | 77502 | 28235万 | 60.27 | 71.44 | 32.67 | 29 | 药石科技 | 2024-04-02 二 | 39.07 | 39.66 | 37.16 | 39.18 | 36.84 | -6.30% | 6.47% | 109036 | 41061万 | 62.6 | 74.2 | 33.93 | 30 | 药石科技 | 2024-04-01 一 | 39.45 | 39.50 | 39.66 | 40.12 | 38.12 | 0.41% | 5.46% | 91894 | 36088万 | 66.81 | 79.19 | 36.22 | 31 | 药石科技 | 2024-03-29 五 | 38.52 | 39.11 | 39.50 | 40.18 | 38.51 | 1.00% | 4.92% | 82843 | 32710万 | 66.54 | 78.87 | 36.07 | 32 | 药石科技 | 2024-03-28 四 | 37.63 | 38.50 | 39.11 | 39.90 | 37.51 | 1.58% | 5.45% | 91794 | 35807万 | 65.88 | 78.09 | 35.71 | 33 | 药石科技 | 2024-03-27 三 | 37.88 | 38.57 | 38.50 | 40.74 | 37.32 | -0.18% | 7.28% | 122615 | 48055万 | 64.85 | 76.87 | 35.16 | 34 | 药石科技 | 2024-03-26 二 | 37.20 | 37.70 | 38.57 | 38.61 | 36.78 | 2.31% | 5.51% | 92887 | 34761万 | 64.97 | 77.01 | 35.22 | 35 | 药石科技 | 2024-03-25 一 | 39.15 | 39.74 | 37.70 | 41.21 | 37.70 | -5.13% | 6.66% | 112143 | 44126万 | 63.51 | 75.27 | 34.43 | 36 | 药石科技 | 2024-03-22 五 | 40.55 | 41.11 | 39.74 | 41.00 | 39.01 | -3.33% | 7.78% | 130974 | 52025万 | 66.94 | 79.35 | 36.29 | 37 | 药石科技 | 2024-03-21 四 | 40.68 | 42.02 | 41.11 | 41.90 | 40.30 | -2.17% | 9.72% | 163768 | 67025万 | 69.25 | 82.08 | 37.54 | 38 | 药石科技 | 2024-03-20 三 | 36.62 | 36.92 | 42.02 | 42.30 | 36.18 | 13.81% | 15.64% | 263416 | 105149万 | 70.78 | 83.9 | 38.37 | 39 | 药石科技 | 2024-03-19 二 | 37.50 | 37.67 | 36.92 | 39.44 | 36.79 | -1.99% | 10.92% | 183974 | 69792万 | 62.19 | 73.72 | 33.71 | 40 | 药石科技 | 2024-03-18 一 | 36.30 | 34.46 | 37.67 | 38.50 | 35.78 | 9.32% | 11.60% | 195357 | 72536万 | 63.46 | 75.21 | 34.4 | 41 | 药石科技 | 2024-03-15 五 | 33.40 | 33.05 | 34.46 | 35.78 | 33.15 | 4.27% | 7.61% | 128139 | 44196万 | 58.05 | 68.8 | 31.47 | 42 | 药石科技 | 2024-03-14 四 | 34.60 | 32.68 | 33.05 | 35.45 | 32.82 | 1.13% | 8.81% | 148366 | 50715万 | 55.67 | 65.99 | 30.18 | 43 | 药石科技 | 2024-03-08 五 | 29.08 | 28.86 | 29.18 | 29.60 | 28.80 | 1.11% | 2.12% | 35709 | 10400万 | 49.15 | 58.26 | 26.65 | 44 | 药石科技 | 2024-03-07 四 | 29.66 | 30.59 | 28.86 | 30.45 | 28.86 | -5.66% | 3.59% | 60417 | 17840万 | 48.62 | 57.62 | 26.35 | 45 | 药石科技 | 2024-03-06 三 | 30.71 | 30.80 | 30.59 | 31.19 | 30.08 | -0.68% | 2.06% | 34744 | 10638万 | 51.53 | 61.08 | 27.93 | 46 | 药石科技 | 2024-03-05 二 | 31.56 | 32.06 | 30.80 | 31.56 | 30.58 | -3.93% | 2.98% | 50169 | 15515万 | 51.88 | 61.5 | 28.13 | 47 | 药石科技 | 2024-03-04 一 | 31.10 | 31.09 | 32.06 | 33.23 | 30.92 | 3.12% | 4.18% | 70362 | 22575万 | 54.01 | 64.01 | 29.28 | 48 | 药石科技 | 2024-03-01 五 | 31.04 | 30.95 | 31.09 | 31.31 | 30.56 | 0.45% | 2.26% | 38131 | 11799万 | 52.37 | 62.08 | 28.39 | 49 | 药石科技 | 2024-02-29 四 | 29.62 | 30.16 | 30.95 | 31.04 | 29.59 | 2.62% | 3.39% | 57045 | 17355万 | 52.14 | 61.8 | 28.26 | 50 | 药石科技 | 2024-02-28 三 | 31.66 | 31.30 | 30.16 | 33.31 | 30.16 | -3.64% | 4.39% | 73897 | 23631万 | 50.81 | 60.22 | 27.54 | 51 | 药石科技 | 2024-02-27 二 | 30.32 | 30.49 | 31.30 | 31.30 | 30.02 | 2.66% | 2.14% | 36106 | 11107万 | 52.73 | 62.5 | 28.58 | 52 | 药石科技 | 2024-02-26 一 | 29.80 | 30.09 | 30.49 | 31.00 | 29.80 | 1.33% | 2.45% | 41292 | 12572万 | 51.36 | 60.88 | 27.84 | 53 | 药石科技 | 2024-02-23 五 | 29.58 | 29.62 | 30.09 | 30.18 | 29.20 | 1.59% | 2.24% | 37688 | 11183万 | 50.69 | 60.08 | 27.48 | 54 | 药石科技 | 2024-02-22 四 | 29.06 | 29.19 | 29.62 | 29.66 | 28.97 | 1.47% | 1.82% | 30670 | 9012万 | 49.9 | 59.14 | 27.05 | 55 | 药石科技 | 2024-02-21 三 | 28.80 | 28.99 | 29.19 | 29.88 | 28.36 | 0.69% | 2.93% | 49392 | 14469万 | 49.17 | 58.28 | 26.66 | 56 | 药石科技 | 2024-02-20 二 | 28.40 | 28.51 | 28.99 | 29.35 | 28.00 | 1.68% | 2.84% | 47860 | 13834万 | 48.83 | 57.88 | 26.47 | 57 | 药石科技 | 2024-02-19 一 | 28.90 | 28.87 | 28.51 | 29.25 | 27.80 | -1.25% | 3.37% | 56781 | 16143万 | 48.03 | 56.92 | 26.03 | 58 | 药石科技 | 2024-02-08 四 | 27.18 | 27.46 | 28.87 | 29.25 | 27.18 | 5.13% | 3.41% | 57375 | 16382万 | 48.63 | 57.64 | 26.36 | 59 | 药石科技 | 2024-02-07 三 | 26.29 | 26.23 | 27.46 | 28.18 | 26.10 | 4.69% | 3.66% | 61700 | 16943万 | 46.26 | 54.83 | 25.08 | 60 | 药石科技 | 2024-02-06 二 | 24.17 | 24.40 | 26.23 | 26.76 | 23.56 | 7.50% | 3.84% | 64664 | 16299万 | 44.19 | 52.37 | 23.95 | 61 | 药石科技 | 2024-02-05 一 | 26.28 | 26.43 | 24.40 | 26.43 | 23.25 | -7.68% | 3.58% | 60276 | 15009万 | 41.1 | 48.72 | 22.28 | 62 | 药石科技 | 2024-02-02 五 | 27.91 | 28.14 | 26.43 | 28.30 | 25.35 | -6.08% | 2.97% | 50092 | 13467万 | 44.52 | 52.77 | 24.14 | 63 | 药石科技 | 2024-02-01 四 | 27.80 | 27.71 | 28.14 | 29.04 | 27.65 | 1.55% | 2.39% | 40258 | 11388万 | 47.4 | 56.19 | 25.7 | 64 | 药石科技 | 2024-01-31 三 | 29.21 | 29.35 | 27.71 | 29.34 | 27.62 | -5.59% | 2.57% | 43214 | 12262万 | 46.68 | 55.33 | 25.3 | 65 | 药石科技 | 2024-01-30 二 | 30.00 | 30.18 | 29.35 | 30.55 | 29.29 | -2.75% | 1.61% | 27038 | 8094万 | 49.44 | 58.6 | 26.8 | 66 | 药石科技 | 2024-01-29 一 | 31.17 | 31.15 | 30.18 | 32.24 | 30.12 | -3.11% | 2.27% | 38242 | 11804万 | 50.84 | 60.26 | 27.56 | 67 | 药石科技 | 2024-01-26 五 | 32.70 | 32.80 | 31.15 | 32.99 | 30.78 | -5.03% | 2.95% | 49667 | 15796万 | 52.47 | 62.2 | 28.45 | 68 | 药石科技 | 2024-01-25 四 | 32.00 | 31.98 | 32.80 | 32.98 | 31.70 | 2.56% | 1.65% | 27775 | 9009万 | 55.25 | 65.49 | 29.95 | 69 | 药石科技 | 2024-01-24 三 | 31.99 | 31.96 | 31.98 | 32.28 | 30.59 | 0.06% | 1.69% | 28460 | 8948万 | 53.87 | 63.85 | 29.2 | 70 | 药石科技 | 2024-01-23 二 | 31.58 | 31.54 | 31.96 | 32.40 | 31.36 | 1.33% | 1.55% | 26085 | 8320万 | 53.84 | 63.81 | 29.18 | 71 | 药石科技 | 2024-01-22 一 | 33.85 | 34.01 | 31.54 | 33.92 | 31.30 | -7.26% | 2.14% | 35975 | 11731万 | 53.13 | 62.97 | 28.8 | 72 | 药石科技 | 2024-01-19 五 | 34.11 | 34.46 | 34.01 | 34.74 | 34.01 | -1.31% | 1.01% | 17074 | 5858万 | 57.29 | 67.91 | 31.06 | 73 | 药石科技 | 2024-01-18 四 | 33.88 | 34.04 | 34.46 | 34.52 | 33.35 | 1.23% | 1.95% | 32830 | 11137万 | 58.05 | 68.8 | 31.47 | 74 | 药石科技 | 2024-01-17 三 | 35.20 | 35.28 | 34.04 | 35.25 | 34.04 | -3.51% | 1.32% | 22173 | 7690万 | 57.34 | 67.97 | 31.08 | 75 | 药石科技 | 2024-01-16 二 | 35.55 | 35.55 | 35.28 | 35.72 | 34.49 | -0.76% | 1.70% | 28580 | 10027万 | 59.43 | 70.44 | 32.22 | 76 | 药石科技 | 2024-01-15 一 | 36.00 | 36.12 | 35.55 | 36.38 | 35.44 | -1.58% | 1.50% | 25266 | 9061万 | 59.89 | 70.98 | 32.46 | 77 | 药石科技 | 2024-01-12 五 | 36.87 | 37.01 | 36.12 | 37.13 | 36.11 | -2.40% | 1.52% | 25647 | 9401万 | 60.85 | 72.12 | 32.98 | 78 | 药石科技 | 2024-01-11 四 | 37.99 | 35.94 | 37.01 | 38.15 | 36.28 | 2.98% | 3.14% | 52946 | 19563万 | 62.34 | 73.9 | 33.8 | 79 | 药石科技 | 2024-01-10 三 | 36.21 | 36.33 | 35.94 | 36.86 | 35.62 | -1.07% | 1.25% | 20995 | 7611万 | 60.54 | 71.76 | 32.82 | 80 | 药石科技 | 2024-01-09 二 | 36.06 | 35.97 | 36.33 | 36.85 | 35.76 | 1.00% | 1.21% | 20335 | 7373万 | 61.2 | 72.54 | 33.18 | 81 | 药石科技 | 2024-01-08 一 | 37.11 | 37.11 | 35.97 | 37.11 | 35.96 | -3.07% | 1.25% | 21070 | 7670万 | 60.59 | 71.82 | 32.85 | 82 | 药石科技 | 2024-01-05 五 | 37.86 | 37.88 | 37.11 | 38.16 | 36.97 | -2.03% | 1.26% | 21154 | 7946万 | 62.51 | 74.1 | 33.89 | 83 | 药石科技 | 2024-01-04 四 | 38.55 | 38.54 | 37.88 | 38.60 | 37.65 | -1.71% | 1.31% | 22004 | 8369万 | 63.81 | 75.63 | 34.59 | 84 | 药石科技 | 2024-01-03 三 | 38.20 | 38.53 | 38.54 | 39.10 | 38.20 | 0.03% | 1.23% | 20693 | 7990万 | 64.92 | 76.95 | 35.19 | 85 | 药石科技 | 2024-01-02 二 | 39.26 | 39.27 | 38.53 | 39.26 | 38.22 | -1.88% | 1.74% | 29305 | 11303万 | 64.88 | 76.93 | 35.18 | 86 | 药石科技 | 2023-12-29 五 | 39.68 | 39.55 | 39.27 | 40.21 | 39.08 | -0.71% | 1.96% | 33073 | 13077万 | 66.13 | 78.41 | 35.86 | 87 | 药石科技 | 2023-12-28 四 | 37.60 | 37.62 | 39.55 | 40.13 | 37.30 | 5.13% | 2.66% | 44775 | 17506万 | 66.6 | 78.97 | 36.12 | 88 | 药石科技 | 2023-12-27 三 | 37.41 | 37.41 | 37.62 | 37.80 | 37.22 | 0.56% | 0.99% | 16689 | 6262万 | 63.35 | 75.11 | 34.35 | 89 | 药石科技 | 2023-12-26 二 | 38.29 | 38.28 | 37.41 | 38.36 | 37.26 | -2.27% | 1.34% | 22511 | 8459万 | 62.99 | 74.69 | 34.16 | 90 | 药石科技 | 2023-12-25 一 | 38.27 | 38.40 | 38.28 | 38.72 | 38.05 | -0.31% | 0.95% | 16060 | 6158万 | 64.46 | 76.43 | 34.96 | 91 | 药石科技 | 2023-12-22 五 | 38.77 | 38.83 | 38.40 | 39.07 | 38.08 | -1.11% | 1.51% | 25473 | 9817万 | 64.66 | 76.67 | 35.07 | 92 | 药石科技 | 2023-12-21 四 | 38.28 | 38.55 | 38.83 | 39.14 | 37.83 | 0.73% | 1.75% | 29399 | 11329万 | 65.38 | 77.53 | 35.46 | 93 | 药石科技 | 2023-12-20 三 | 38.79 | 38.79 | 38.55 | 39.29 | 38.48 | -0.62% | 1.00% | 16804 | 6522万 | 64.91 | 76.97 | 35.2 | 94 | 药石科技 | 2023-12-19 二 | 38.81 | 38.78 | 38.79 | 38.95 | 38.36 | 0.03% | 1.23% | 20749 | 8021万 | 65.32 | 77.45 | 35.42 | 95 | 药石科技 | 2023-12-18 一 | 39.31 | 39.48 | 38.78 | 39.73 | 38.66 | -1.77% | 1.41% | 23668 | 9265万 | 65.3 | 77.43 | 35.41 | 96 | 药石科技 | 2023-12-15 五 | 40.00 | 39.95 | 39.48 | 40.55 | 39.27 | -1.18% | 1.69% | 28520 | 11380万 | 66.48 | 78.83 | 36.05 | 97 | 药石科技 | 2023-12-14 四 | 40.10 | 39.90 | 39.95 | 41.28 | 39.86 | 0.13% | 1.98% | 33357 | 13474万 | 67.27 | 79.77 | 36.48 | 98 | 药石科技 | 2023-12-13 三 | 40.30 | 40.45 | 39.90 | 40.80 | 39.85 | -1.36% | 1.46% | 24506 | 9894万 | 67.19 | 79.67 | 36.44 | 99 | 药石科技 | 2023-12-12 二 | 40.76 | 40.75 | 40.45 | 40.87 | 40.10 | -0.74% | 1.09% | 18369 | 7422万 | 68.11 | 80.76 | 36.94 | 100 | 药石科技 | 2023-12-11 一 | 40.01 | 40.01 | 40.75 | 40.79 | 39.50 | 1.85% | 1.61% | 27183 | 10922万 | 68.62 | 81.36 | 37.21 | 101 | 药石科技 | 2023-12-08 五 | 40.21 | 40.10 | 40.01 | 40.33 | 39.81 | -0.22% | 1.71% | 28726 | 11508万 | 67.37 | 79.89 | 36.54 | 102 | 药石科技 | 2023-12-07 四 | 40.78 | 40.84 | 40.10 | 40.78 | 39.90 | -1.81% | 1.99% | 33491 | 13462万 | 67.52 | 80.07 | 36.62 | 103 | 药石科技 | 2023-12-06 三 | 41.33 | 41.42 | 40.84 | 41.77 | 40.79 | -1.40% | 2.06% | 34754 | 14320万 | 68.77 | 81.54 | 37.29 | 104 | 药石科技 | 2023-12-05 二 | 41.50 | 41.75 | 41.42 | 42.08 | 41.13 | -0.79% | 1.80% | 30301 | 12602万 | 69.75 | 82.7 | 37.82 | 105 | 药石科技 | 2023-12-04 一 | 43.97 | 43.85 | 41.75 | 43.97 | 41.68 | -4.79% | 2.67% | 44936 | 18927万 | 70.3 | 83.36 | 38.12 | 106 | 药石科技 | 2023-12-01 五 | 43.70 | 43.70 | 43.85 | 44.04 | 43.11 | 0.34% | 1.38% | 23231 | 10094万 | 73.84 | 87.55 | 40.04 | 107 | 药石科技 | 2023-11-30 四 | 44.20 | 44.45 | 43.70 | 44.74 | 43.46 | -1.69% | 1.88% | 31699 | 13927万 | 73.58 | 87.25 | 39.91 | 108 | 药石科技 | 2023-11-29 三 | 45.41 | 45.40 | 44.45 | 45.60 | 44.38 | -2.09% | 1.31% | 22091 | 9898万 | 74.85 | 88.75 | 40.59 | 109 | 药石科技 | 2023-11-28 二 | 44.10 | 44.30 | 45.40 | 45.64 | 43.86 | 2.48% | 1.77% | 29807 | 13436万 | 76.45 | 90.65 | 41.46 | 110 | 药石科技 | 2023-11-27 一 | 45.12 | 45.25 | 44.30 | 45.23 | 44.10 | -2.10% | 1.73% | 29106 | 12950万 | 74.59 | 88.45 | 40.45 | 111 | 药石科技 | 2023-11-24 五 | 45.80 | 45.55 | 45.25 | 45.88 | 45.00 | -0.66% | 1.53% | 25843 | 11699万 | 76.19 | 90.35 | 41.32 | 112 | 药石科技 | 2023-11-23 四 | 44.95 | 44.70 | 45.55 | 45.68 | 44.70 | 1.90% | 1.91% | 32143 | 14571万 | 76.7 | 90.95 | 41.59 | 113 | 药石科技 | 2023-11-22 三 | 45.90 | 46.13 | 44.70 | 46.14 | 44.69 | -3.10% | 2.19% | 36809 | 16644万 | 75.27 | 89.25 | 40.82 | 114 | 药石科技 | 2023-11-21 二 | 46.85 | 46.42 | 46.13 | 46.90 | 45.75 | -0.62% | 2.32% | 39075 | 18089万 | 77.68 | 92.11 | 42.12 | 115 | 药石科技 | 2023-11-20 一 | 46.33 | 46.36 | 46.42 | 46.84 | 45.85 | 0.13% | 2.02% | 34009 | 15754万 | 78.16 | 92.68 | 42.39 | 116 | 药石科技 | 2023-11-17 五 | 45.71 | 45.88 | 46.36 | 46.36 | 45.62 | 1.05% | 1.53% | 25835 | 11879万 | 78.06 | 92.56 | 42.33 | 117 | 药石科技 | 2023-11-16 四 | 47.09 | 47.39 | 45.88 | 47.50 | 45.88 | -3.19% | 2.55% | 42896 | 19884万 | 77.26 | 91.61 | 41.9 | 118 | 药石科技 | 2023-11-15 三 | 49.32 | 47.18 | 47.39 | 50.44 | 47.01 | 0.45% | 3.80% | 63984 | 30709万 | 79.8 | 94.62 | 43.27 | 119 | 药石科技 | 2023-11-14 二 | 46.99 | 46.96 | 47.18 | 47.78 | 46.72 | 0.47% | 1.63% | 27372 | 12888万 | 79.44 | 94.2 | 43.08 | 120 | 药石科技 | 2023-11-13 一 | 47.70 | 47.48 | 46.96 | 47.94 | 46.56 | -1.10% | 2.11% | 35545 | 16664万 | 79.07 | 93.76 | 42.88 | 121 | 药石科技 | 2023-11-10 五 | 46.89 | 47.47 | 47.48 | 47.95 | 46.60 | 0.02% | 2.01% | 33926 | 16077万 | 79.95 | 94.8 | 43.36 | 122 | 药石科技 | 2023-11-09 四 | 48.42 | 48.81 | 47.47 | 49.12 | 47.28 | -2.75% | 2.96% | 49783 | 23915万 | 79.93 | 94.78 | 43.35 | 123 | 药石科技 | 2023-11-08 三 | 47.86 | 47.99 | 48.81 | 50.50 | 47.75 | 1.71% | 4.92% | 82795 | 40978万 | 82.19 | 97.46 | 44.57 | 124 | 药石科技 | 2023-11-07 二 | 48.35 | 48.40 | 47.99 | 48.74 | 47.71 | -0.85% | 2.70% | 45480 | 21904万 | 80.81 | 95.82 | 43.82 | 125 | 药石科技 | 2023-11-06 一 | 45.27 | 44.38 | 48.40 | 48.47 | 45.16 | 9.06% | 5.16% | 86862 | 41109万 | 81.5 | 96.64 | 44.2 | 126 | 药石科技 | 2023-11-03 五 | 44.08 | 44.10 | 44.38 | 44.99 | 43.83 | 0.63% | 1.41% | 23740 | 10545万 | 74.73 | 88.61 | 40.53 | 127 | 药石科技 | 2023-11-02 四 | 44.70 | 44.61 | 44.10 | 45.15 | 44.09 | -1.14% | 1.52% | 25654 | 11419万 | 74.26 | 88.05 | 40.27 | 128 | 药石科技 | 2023-11-01 三 | 45.21 | 45.20 | 44.61 | 45.65 | 43.98 | -1.31% | 1.78% | 29949 | 13380万 | 75.12 | 89.07 | 40.74 | 129 | 药石科技 | 2023-10-31 二 | 44.70 | 45.56 | 45.20 | 46.38 | 44.37 | -0.79% | 3.24% | 54641 | 24733万 | 76.11 | 90.25 | 41.28 | 130 | 药石科技 | 2023-10-30 一 | 41.97 | 42.25 | 45.56 | 46.20 | 41.71 | 7.83% | 4.73% | 79722 | 35638万 | 76.72 | 90.97 | 33.08 | 131 | 药石科技 | 2023-10-27 五 | 39.55 | 39.57 | 42.25 | 42.38 | 39.20 | 6.77% | 3.37% | 56705 | 23291万 | 71.14 | 84.36 | 30.67 | 132 | 药石科技 | 2023-10-26 四 | 39.59 | 39.95 | 39.57 | 40.03 | 38.88 | -0.95% | 2.42% | 40703 | 15985万 | 66.63 | 79.01 | 28.73 | 133 | 药石科技 | 2023-10-25 三 | 42.00 | 41.54 | 39.95 | 42.17 | 39.78 | -3.83% | 3.00% | 50539 | 20685万 | 67.27 | 79.77 | 29 | 134 | 药石科技 | 2023-10-24 二 | 42.71 | 42.50 | 41.54 | 42.98 | 40.80 | -2.26% | 2.10% | 35406 | 14697万 | 69.95 | 82.94 | 30.16 | 135 | 药石科技 | 2023-10-23 一 | 42.95 | 43.40 | 42.50 | 43.36 | 42.21 | -2.07% | 1.17% | 19653 | 8363万 | 71.56 | 84.86 | 30.86 | 136 | 药石科技 | 2023-10-20 五 | 44.36 | 44.65 | 43.40 | 44.65 | 43.25 | -2.80% | 1.35% | 22713 | 9926万 | 73.08 | 86.65 | 31.51 | 137 | 药石科技 | 2023-10-19 四 | 45.37 | 45.40 | 44.65 | 45.50 | 44.51 | -1.65% | 1.24% | 20920 | 9393万 | 75.18 | 89.15 | 32.42 | 138 | 药石科技 | 2023-10-18 三 | 46.20 | 46.50 | 45.40 | 46.26 | 45.19 | -2.37% | 1.29% | 21666 | 9880万 | 76.45 | 90.65 | 32.96 | 139 | 药石科技 | 2023-10-17 二 | 46.70 | 46.40 | 46.50 | 46.70 | 45.88 | 0.22% | 1.12% | 18834 | 8707万 | 78.3 | 92.84 | 33.76 | 140 | 药石科技 | 2023-10-16 一 | 47.68 | 47.73 | 46.40 | 48.01 | 46.10 | -2.79% | 1.71% | 28845 | 13521万 | 78.13 | 92.64 | 33.69 | 141 | 药石科技 | 2023-10-13 五 | 47.27 | 47.28 | 47.73 | 47.95 | 46.80 | 0.95% | 1.96% | 32946 | 15686万 | 80.37 | 95.3 | 34.65 | 142 | 药石科技 | 2023-10-12 四 | 47.18 | 46.73 | 47.28 | 48.20 | 46.81 | 1.18% | 2.12% | 35781 | 16953万 | 79.61 | 94.4 | 34.33 | 143 | 药石科技 | 2023-10-11 三 | 44.33 | 44.33 | 46.73 | 48.79 | 44.33 | 5.41% | 4.36% | 73495 | 34547万 | 78.69 | 93.3 | 33.93 | 144 | 药石科技 | 2023-10-10 二 | 45.13 | 45.12 | 44.33 | 45.29 | 44.20 | -1.75% | 1.13% | 19011 | 8486万 | 74.65 | 88.51 | 32.18 | 145 | 药石科技 | 2023-10-09 一 | 44.96 | 45.26 | 45.12 | 45.62 | 44.31 | -0.31% | 1.19% | 20061 | 9020万 | 75.98 | 90.09 | 32.76 | 146 | 药石科技 | 2023-09-28 四 | 45.58 | 45.55 | 45.26 | 45.92 | 45.05 | -0.64% | 1.35% | 22774 | 10313万 | 76.24 | 90.37 | 32.86 | 147 | 药石科技 | 2023-09-27 三 | 43.95 | 43.86 | 45.55 | 46.00 | 43.88 | 3.85% | 2.54% | 42798 | 19419万 | 76.73 | 90.95 | 33.07 | 148 | 药石科技 | 2023-09-26 二 | 44.34 | 44.53 | 43.86 | 44.45 | 43.82 | -1.50% | 1.03% | 17292 | 7620万 | 73.88 | 87.57 | 31.84 | 149 | 药石科技 | 2023-09-25 一 | 44.22 | 44.22 | 44.53 | 44.84 | 43.69 | 0.70% | 1.43% | 24079 | 10690万 | 75.01 | 88.91 | 32.33 | 150 | 药石科技 | 2023-09-22 五 | 42.99 | 43.19 | 44.22 | 44.26 | 42.75 | 2.38% | 1.21% | 20333 | 8865万 | 74.49 | 88.29 | 32.1 | 151 | 药石科技 | 2023-09-21 四 | 43.53 | 43.83 | 43.19 | 43.77 | 43.00 | -1.46% | 0.88% | 14794 | 6410万 | 72.75 | 86.24 | 31.36 | 152 | 药石科技 | 2023-09-20 三 | 44.39 | 44.39 | 43.83 | 44.55 | 43.69 | -1.26% | 1.01% | 16951 | 7457万 | 73.83 | 87.51 | 31.82 | 153 | 药石科技 | 2023-09-19 二 | 44.59 | 44.35 | 44.39 | 44.80 | 43.89 | 0.09% | 1.37% | 23099 | 10239万 | 74.77 | 88.63 | 32.23 | 154 | 药石科技 | 2023-09-18 一 | 43.20 | 43.45 | 44.35 | 44.51 | 43.18 | 2.07% | 2.19% | 36821 | 16253万 | 74.71 | 88.55 | 32.2 | 155 | 药石科技 | 2023-09-15 五 | 42.32 | 42.30 | 43.45 | 44.30 | 42.06 | 2.72% | 2.51% | 42279 | 18357万 | 73.19 | 86.75 | 31.54 | 156 | 药石科技 | 2023-09-14 四 | 42.44 | 42.42 | 42.30 | 42.79 | 42.00 | -0.28% | 0.92% | 15475 | 6539万 | 71.25 | 84.46 | 30.71 | 157 | 药石科技 | 2023-09-13 三 | 43.16 | 43.35 | 42.42 | 43.43 | 42.15 | -2.15% | 1.04% | 17578 | 7507万 | 71.45 | 84.7 | 30.8 | 158 | 药石科技 | 2023-09-12 二 | 43.77 | 43.32 | 43.35 | 43.96 | 43.10 | 0.07% | 1.29% | 21690 | 9446万 | 73.02 | 86.55 | 31.47 | 159 | 药石科技 | 2023-09-11 一 | 41.64 | 41.69 | 43.32 | 43.45 | 41.63 | 3.91% | 1.98% | 33302 | 14281万 | 72.97 | 86.49 | 31.45 | 160 | 药石科技 | 2023-09-08 五 | 41.79 | 41.95 | 41.69 | 42.30 | 41.67 | -0.62% | 0.81% | 13679 | 5740万 | 70.22 | 83.24 | 30.27 | 161 | 药石科技 | 2023-09-07 四 | 42.77 | 43.02 | 41.95 | 43.00 | 41.95 | -2.49% | 1.17% | 19717 | 8358万 | 70.66 | 83.76 | 30.46 | 162 | 药石科技 | 2023-09-06 三 | 43.18 | 43.45 | 43.02 | 43.29 | 42.78 | -0.99% | 0.93% | 15700 | 6746万 | 72.47 | 85.9 | 31.23 | 163 | 药石科技 | 2023-09-05 二 | 43.50 | 43.86 | 43.45 | 43.98 | 43.11 | -0.93% | 1.20% | 20200 | 8792万 | 73.19 | 86.75 | 31.54 | 164 | 药石科技 | 2023-09-04 一 | 43.23 | 43.13 | 43.86 | 43.88 | 43.00 | 1.69% | 1.38% | 23299 | 10142万 | 73.88 | 87.57 | 31.84 | 165 | 药石科技 | 2023-09-01 五 | 43.77 | 43.51 | 43.13 | 44.13 | 43.04 | -0.87% | 1.05% | 17765 | 7732万 | 72.65 | 86.12 | 31.31 | 166 | 药石科技 | 2023-08-31 四 | 43.81 | 43.88 | 43.51 | 43.82 | 42.99 | -0.84% | 1.12% | 18930 | 8205万 | 73.29 | 86.87 | 31.59 | 167 | 药石科技 | 2023-08-30 三 | 43.70 | 43.85 | 43.88 | 44.58 | 43.66 | 0.07% | 1.46% | 24512 | 10787万 | 73.91 | 87.61 | 31.86 | 168 | 药石科技 | 2023-08-29 二 | 41.74 | 42.15 | 43.85 | 43.90 | 41.67 | 4.03% | 2.68% | 45185 | 19524万 | 73.86 | 87.55 | 31.84 | 169 | 药石科技 | 2023-08-28 一 | 45.98 | 42.90 | 42.15 | 45.99 | 42.15 | -1.75% | 2.67% | 44982 | 19562万 | 71 | 84.16 | 30.6 | 170 | 药石科技 | 2023-08-25 五 | 43.63 | 43.84 | 42.90 | 44.49 | 42.62 | -2.14% | 1.67% | 28087 | 12188万 | 72.26 | 85.66 | 31.15 | 171 | 药石科技 | 2023-08-23 三 | 44.68 | 44.68 | 42.91 | 44.90 | 42.90 | -3.96% | 1.65% | 27815 | 12092万 | 72.28 | 85.68 | 31.15 | 172 | 药石科技 | 2023-08-22 二 | 45.66 | 45.57 | 44.68 | 45.99 | 43.96 | -1.95% | 2.00% | 33767 | 15088万 | 75.26 | 89.21 | 32.44 |
|
行情刷新 | 流通股东
|