| 股票名称 | 代码 688046 | 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 | 药康生物 | 2024-04-25 四 | 11.92 | 11.89 | 12.10 | 12.33 | 11.81 | 1.77% | 1.04% | 2129112 | 2582万 | 24.68 | 49.61 | 31.21 | 2 | 药康生物 | 2024-04-24 三 | 11.92 | 11.88 | 11.89 | 11.94 | 11.63 | 0.08% | 1.27% | 2580698 | 3048万 | 24.22 | 48.75 | 30.67 | 3 | 药康生物 | 2024-04-23 二 | 11.30 | 11.30 | 11.88 | 12.02 | 11.24 | 5.13% | 2.30% | 4687187 | 5475万 | 24.2 | 48.71 | 30.64 | 4 | 药康生物 | 2024-04-22 一 | 11.08 | 11.23 | 11.30 | 11.56 | 11.06 | 0.62% | 1.25% | 2551852 | 2898万 | 23.02 | 46.33 | 29.15 | 5 | 药康生物 | 2024-04-19 五 | 11.27 | 11.43 | 11.23 | 11.49 | 11.14 | -1.75% | 1.36% | 2770480 | 3115万 | 22.88 | 46.04 | 28.97 | 6 | 药康生物 | 2024-04-18 四 | 11.59 | 11.48 | 11.43 | 11.64 | 11.17 | -0.44% | 1.46% | 2980694 | 3417万 | 23.29 | 46.86 | 29.48 | 7 | 药康生物 | 2024-04-17 三 | 11.50 | 11.07 | 11.48 | 11.81 | 11.23 | 3.70% | 2.25% | 4590217 | 5266万 | 23.39 | 47.07 | 29.61 | 8 | 药康生物 | 2024-04-16 二 | 11.74 | 11.81 | 11.07 | 11.83 | 11.05 | -6.27% | 2.13% | 4348386 | 4913万 | 22.55 | 45.39 | 28.55 | 9 | 药康生物 | 2024-04-15 一 | 12.18 | 12.30 | 11.81 | 12.41 | 11.66 | -3.98% | 1.44% | 2943550 | 3516万 | 24.06 | 48.42 | 30.46 | 10 | 药康生物 | 2024-04-12 五 | 12.55 | 12.56 | 12.30 | 12.71 | 12.22 | -2.07% | 1.24% | 2536522 | 3134万 | 25.06 | 50.43 | 31.73 | 11 | 药康生物 | 2024-04-11 四 | 12.78 | 12.85 | 12.56 | 13.05 | 12.47 | -2.26% | 1.25% | 2551375 | 3246万 | 25.59 | 51.5 | 32.4 | 12 | 药康生物 | 2024-04-10 三 | 13.26 | 13.25 | 12.85 | 13.26 | 12.69 | -3.02% | 1.43% | 2903594 | 3742万 | 26.18 | 52.69 | 33.15 | 13 | 药康生物 | 2024-04-09 二 | 12.51 | 12.56 | 13.25 | 13.30 | 12.13 | 5.49% | 2.55% | 5201103 | 6637万 | 27 | 54.33 | 34.18 | 14 | 药康生物 | 2024-04-08 一 | 13.00 | 13.02 | 12.56 | 13.10 | 12.46 | -3.53% | 1.68% | 3431129 | 4340万 | 25.59 | 51.5 | 32.4 | 15 | 药康生物 | 2024-04-03 三 | 13.09 | 13.09 | 13.02 | 13.20 | 12.87 | -0.53% | 1.15% | 2341216 | 3055万 | 26.53 | 53.38 | 33.58 | 16 | 药康生物 | 2024-04-02 二 | 13.58 | 13.53 | 13.09 | 13.58 | 12.90 | -3.25% | 1.99% | 4045583 | 5312万 | 26.67 | 53.67 | 33.76 | 17 | 药康生物 | 2024-04-01 一 | 13.07 | 12.86 | 13.53 | 13.60 | 12.90 | 5.21% | 1.82% | 3701668 | 4923万 | 27.57 | 55.47 | 34.9 | 18 | 药康生物 | 2024-03-29 五 | 13.04 | 13.11 | 12.86 | 13.24 | 12.52 | -1.91% | 2.19% | 4454531 | 5697万 | 26.2 | 52.73 | 33.17 | 19 | 药康生物 | 2024-03-28 四 | 13.13 | 13.11 | 13.11 | 13.35 | 13.01 | 0.00% | 1.34% | 2734464 | 3602万 | 26.71 | 53.75 | 33.82 | 20 | 药康生物 | 2024-03-27 三 | 13.42 | 13.39 | 13.11 | 13.60 | 13.10 | -2.09% | 1.10% | 2241355 | 2998万 | 26.71 | 53.75 | 33.82 | 21 | 药康生物 | 2024-03-26 二 | 13.70 | 13.65 | 13.39 | 13.81 | 13.25 | -1.90% | 1.01% | 2064768 | 2780万 | 27.28 | 54.9 | 34.54 | 22 | 药康生物 | 2024-03-25 一 | 14.00 | 14.10 | 13.65 | 14.24 | 13.56 | -3.19% | 2.66% | 5413044 | 7490万 | 27.81 | 55.97 | 35.21 | 23 | 药康生物 | 2024-03-22 五 | 14.73 | 14.74 | 14.10 | 14.81 | 14.10 | -4.34% | 2.17% | 4430782 | 6358万 | 28.73 | 57.81 | 36.37 | 24 | 药康生物 | 2024-03-21 四 | 14.95 | 14.89 | 14.74 | 15.00 | 14.60 | -1.01% | 1.12% | 2280273 | 3375万 | 30.03 | 60.43 | 38.02 | 25 | 药康生物 | 2024-03-20 三 | 14.80 | 14.80 | 14.89 | 15.21 | 14.61 | 0.61% | 1.42% | 2895558 | 4321万 | 30.34 | 61.05 | 38.41 | 26 | 药康生物 | 2024-03-19 二 | 15.26 | 15.28 | 14.80 | 15.27 | 14.78 | -3.14% | 1.89% | 3859518 | 5775万 | 30.15 | 60.68 | 38.18 | 27 | 药康生物 | 2024-03-18 一 | 16.07 | 15.70 | 15.28 | 16.07 | 15.00 | -2.68% | 3.63% | 7401401 | 11275万 | 31.13 | 62.65 | 39.41 | 28 | 药康生物 | 2024-03-15 五 | 15.52 | 15.53 | 15.70 | 16.06 | 15.20 | 1.09% | 2.59% | 5267338 | 8282万 | 31.99 | 64.37 | 40.5 | 29 | 药康生物 | 2024-03-14 四 | 15.80 | 14.28 | 15.53 | 16.27 | 15.40 | 8.75% | 5.01% | 10215350 | 16177万 | 31.64 | 63.67 | 40.06 | 30 | 药康生物 | 2024-03-08 五 | 13.13 | 13.15 | 13.47 | 13.58 | 13.13 | 2.43% | 1.52% | 3091224 | 4139万 | 27.44 | 55.23 | 34.74 | 31 | 药康生物 | 2024-03-07 四 | 13.62 | 13.63 | 13.15 | 13.63 | 13.13 | -3.52% | 1.65% | 3355430 | 4473万 | 26.79 | 53.91 | 33.92 | 32 | 药康生物 | 2024-03-06 三 | 13.21 | 13.62 | 13.63 | 13.80 | 13.12 | 0.07% | 1.42% | 2887750 | 3897万 | 27.77 | 55.88 | 35.16 | 33 | 药康生物 | 2024-03-05 二 | 13.80 | 13.84 | 13.62 | 13.80 | 13.46 | -1.59% | 1.91% | 3886115 | 5300万 | 27.75 | 55.84 | 35.13 | 34 | 药康生物 | 2024-03-04 一 | 14.00 | 13.55 | 13.84 | 14.25 | 13.53 | 2.14% | 2.96% | 6026349 | 8350万 | 28.2 | 56.74 | 35.7 | 35 | 药康生物 | 2024-03-01 五 | 13.66 | 13.52 | 13.55 | 13.66 | 13.28 | 0.22% | 1.40% | 2844053 | 3828万 | 27.61 | 55.55 | 34.95 | 36 | 药康生物 | 2024-02-29 四 | 12.91 | 13.09 | 13.52 | 13.65 | 12.89 | 3.28% | 3.08% | 6283693 | 8384万 | 27.55 | 55.43 | 34.87 | 37 | 药康生物 | 2024-02-28 三 | 14.20 | 14.22 | 13.09 | 14.67 | 12.95 | -7.95% | 4.24% | 8631610 | 11807万 | 26.67 | 53.67 | 33.76 | 38 | 药康生物 | 2024-02-27 二 | 13.72 | 13.80 | 14.22 | 14.24 | 13.72 | 3.04% | 2.04% | 4148064 | 5796万 | 28.97 | 58.3 | 36.68 | 39 | 药康生物 | 2024-02-26 一 | 13.60 | 13.55 | 13.80 | 14.11 | 13.37 | 1.85% | 2.16% | 4407348 | 6065万 | 28.12 | 56.58 | 35.6 | 40 | 药康生物 | 2024-02-23 五 | 13.35 | 13.25 | 13.55 | 13.62 | 13.03 | 2.26% | 1.34% | 2720826 | 3628万 | 27.61 | 55.55 | 36.02 | 41 | 药康生物 | 2024-02-22 四 | 13.10 | 13.25 | 13.25 | 13.41 | 13.03 | 0.00% | 1.40% | 2858513 | 3772万 | 27 | 54.33 | 35.22 | 42 | 药康生物 | 2024-02-21 三 | 12.54 | 12.64 | 13.25 | 13.81 | 12.23 | 4.83% | 2.95% | 6016172 | 7948万 | 27 | 54.33 | 35.22 | 43 | 药康生物 | 2024-02-20 二 | 12.26 | 12.28 | 12.64 | 12.82 | 12.06 | 2.93% | 2.65% | 5404254 | 6701万 | 25.75 | 51.82 | 33.6 | 44 | 药康生物 | 2024-02-19 一 | 12.83 | 12.78 | 12.28 | 13.12 | 12.02 | -3.91% | 3.25% | 6622090 | 8258万 | 25.02 | 50.35 | 32.64 | 45 | 药康生物 | 2024-02-08 四 | 12.19 | 12.29 | 12.78 | 13.61 | 12.09 | 3.99% | 3.22% | 6555230 | 8516万 | 26.04 | 52.4 | 33.97 | 46 | 药康生物 | 2024-02-07 三 | 11.98 | 12.00 | 12.29 | 12.80 | 11.83 | 2.42% | 2.91% | 5928899 | 7318万 | 25.04 | 50.39 | 32.67 | 47 | 药康生物 | 2024-02-06 二 | 10.69 | 10.91 | 12.00 | 12.13 | 10.10 | 9.99% | 3.89% | 7926296 | 8872万 | 24.45 | 49.2 | 31.9 | 48 | 药康生物 | 2024-02-05 一 | 11.50 | 11.81 | 10.91 | 11.81 | 10.50 | -7.62% | 3.56% | 7252260 | 8013万 | 22.23 | 44.73 | 29 | 49 | 药康生物 | 2024-02-02 五 | 12.96 | 12.84 | 11.81 | 13.14 | 11.47 | -8.02% | 3.82% | 7776917 | 9501万 | 24.06 | 48.42 | 31.4 | 50 | 药康生物 | 2024-02-01 四 | 12.65 | 12.70 | 12.84 | 13.65 | 12.26 | 1.10% | 2.84% | 5789261 | 7475万 | 26.16 | 52.64 | 34.13 | 51 | 药康生物 | 2024-01-31 三 | 13.58 | 13.38 | 12.70 | 13.58 | 12.65 | -5.08% | 2.41% | 4901003 | 6359万 | 25.88 | 52.07 | 33.76 | 52 | 药康生物 | 2024-01-30 二 | 13.79 | 13.89 | 13.38 | 13.88 | 13.34 | -3.67% | 2.12% | 4309767 | 5846万 | 27.26 | 54.86 | 35.57 | 53 | 药康生物 | 2024-01-29 一 | 14.39 | 13.98 | 13.89 | 15.07 | 13.88 | -0.64% | 4.16% | 8480461 | 12101万 | 28.3 | 56.95 | 36.92 | 54 | 药康生物 | 2024-01-26 五 | 15.82 | 15.71 | 13.98 | 15.89 | 13.89 | -11.01% | 3.29% | 6702935 | 9804万 | 28.48 | 57.32 | 37.16 | 55 | 药康生物 | 2024-01-25 四 | 15.45 | 15.45 | 15.71 | 15.90 | 15.17 | 1.68% | 0.94% | 1924197 | 2986万 | 32.01 | 64.41 | 41.76 | 56 | 药康生物 | 2024-01-24 三 | 15.50 | 15.48 | 15.45 | 15.78 | 14.85 | -0.19% | 1.21% | 2458164 | 3760万 | 31.48 | 63.34 | 41.07 | 57 | 药康生物 | 2024-01-23 二 | 15.92 | 15.71 | 15.48 | 15.92 | 14.88 | -1.46% | 2.63% | 5366550 | 8207万 | 31.54 | 63.47 | 41.15 | 58 | 药康生物 | 2024-01-22 一 | 17.12 | 17.45 | 15.71 | 17.30 | 15.62 | -9.97% | 1.95% | 3975364 | 6486万 | 32.01 | 64.41 | 41.76 | 59 | 药康生物 | 2024-01-19 五 | 17.56 | 17.56 | 17.45 | 17.73 | 17.10 | -0.63% | 0.82% | 1678489 | 2912万 | 35.55 | 71.55 | 46.39 | 60 | 药康生物 | 2024-01-18 四 | 17.63 | 17.88 | 17.56 | 17.88 | 17.00 | -1.79% | 0.79% | 1603329 | 2786万 | 35.78 | 72 | 46.68 | 61 | 药康生物 | 2024-01-17 三 | 18.07 | 18.06 | 17.88 | 18.30 | 17.73 | -1.00% | 0.81% | 1659778 | 2992万 | 36.43 | 73.31 | 47.53 | 62 | 药康生物 | 2024-01-16 二 | 18.16 | 18.14 | 18.06 | 18.16 | 17.81 | -0.44% | 0.45% | 907070 | 1630万 | 36.8 | 74.05 | 48.01 | 63 | 药康生物 | 2024-01-15 一 | 18.18 | 18.00 | 18.14 | 18.55 | 17.92 | 0.78% | 0.58% | 1173722 | 2143万 | 36.96 | 74.37 | 48.22 | 64 | 药康生物 | 2024-01-12 五 | 18.48 | 18.30 | 18.00 | 18.48 | 18.00 | -1.64% | 0.30% | 603295 | 1100万 | 36.67 | 73.8 | 47.85 | 65 | 药康生物 | 2024-01-11 四 | 18.50 | 17.99 | 18.30 | 18.57 | 17.90 | 1.72% | 0.80% | 1623697 | 2952万 | 37.28 | 75.03 | 48.65 | 66 | 药康生物 | 2024-01-10 三 | 18.33 | 18.23 | 17.99 | 18.40 | 17.97 | -1.32% | 0.69% | 1400991 | 2541万 | 36.65 | 73.76 | 47.82 | 67 | 药康生物 | 2024-01-09 二 | 18.84 | 18.78 | 18.23 | 18.95 | 17.98 | -2.93% | 0.93% | 1899072 | 3470万 | 37.14 | 74.74 | 48.46 | 68 | 药康生物 | 2024-01-08 一 | 18.67 | 18.70 | 18.78 | 19.08 | 18.51 | 0.43% | 0.67% | 1368785 | 2584万 | 38.26 | 77 | 49.92 | 69 | 药康生物 | 2024-01-05 五 | 19.12 | 19.07 | 18.70 | 19.26 | 18.60 | -1.94% | 0.46% | 929648 | 1753万 | 38.1 | 76.67 | 49.71 | 70 | 药康生物 | 2024-01-04 四 | 18.70 | 18.57 | 19.07 | 19.18 | 18.34 | 2.69% | 0.84% | 1701250 | 3218万 | 38.85 | 78.19 | 50.69 | 71 | 药康生物 | 2024-01-03 三 | 18.71 | 18.83 | 18.57 | 18.96 | 18.20 | -1.38% | 0.88% | 1787834 | 3319万 | 37.83 | 76.14 | 49.37 | 72 | 药康生物 | 2024-01-02 二 | 20.00 | 20.15 | 18.83 | 20.11 | 18.71 | -6.55% | 1.57% | 3199231 | 6146万 | 38.36 | 77.2 | 50.06 | 73 | 药康生物 | 2023-12-29 五 | 20.00 | 19.93 | 20.15 | 20.20 | 19.70 | 1.10% | 1.00% | 2027408 | 4041万 | 41.05 | 82.61 | 53.57 | 74 | 药康生物 | 2023-12-28 四 | 19.90 | 19.94 | 19.93 | 20.23 | 19.44 | -0.05% | 0.67% | 1358922 | 2692万 | 40.61 | 81.71 | 52.98 | 75 | 药康生物 | 2023-12-27 三 | 19.25 | 19.10 | 19.94 | 19.99 | 18.90 | 4.40% | 0.66% | 1344952 | 2623万 | 40.63 | 81.75 | 53.01 | 76 | 药康生物 | 2023-12-26 二 | 19.24 | 19.24 | 19.10 | 19.49 | 18.93 | -0.73% | 0.46% | 933956 | 1793万 | 38.57 | 78.31 | 50.77 | 77 | 药康生物 | 2023-12-25 一 | 19.46 | 19.38 | 19.24 | 19.59 | 19.16 | -0.72% | 0.54% | 1092062 | 2111万 | 38.85 | 78.88 | 51.15 | 78 | 药康生物 | 2023-12-22 五 | 19.47 | 19.51 | 19.38 | 19.84 | 19.25 | -0.67% | 0.61% | 1238747 | 2417万 | 39.13 | 79.46 | 51.52 | 79 | 药康生物 | 2023-12-21 四 | 19.69 | 19.63 | 19.51 | 19.84 | 19.40 | -0.61% | 0.76% | 1526512 | 2988万 | 39.4 | 79.99 | 51.86 | 80 | 药康生物 | 2023-12-20 三 | 19.96 | 19.97 | 19.63 | 20.30 | 19.49 | -1.70% | 1.09% | 2209292 | 4379万 | 39.64 | 80.48 | 52.18 | 81 | 药康生物 | 2023-12-19 二 | 20.21 | 20.16 | 19.97 | 20.21 | 19.56 | -0.94% | 0.95% | 1912577 | 3794万 | 40.33 | 81.88 | 53.09 | 82 | 药康生物 | 2023-12-18 一 | 20.10 | 20.32 | 20.16 | 20.50 | 19.96 | -0.79% | 0.58% | 1166330 | 2362万 | 40.71 | 82.66 | 53.59 | 83 | 药康生物 | 2023-12-15 五 | 20.30 | 20.41 | 20.32 | 20.58 | 20.15 | -0.44% | 0.58% | 1162556 | 2364万 | 41.03 | 83.31 | 54.02 | 84 | 药康生物 | 2023-12-14 四 | 20.56 | 20.46 | 20.41 | 20.80 | 20.19 | -0.24% | 0.75% | 1510601 | 3088万 | 41.21 | 83.68 | 54.26 | 85 | 药康生物 | 2023-12-13 三 | 20.20 | 20.14 | 20.46 | 20.67 | 19.97 | 1.59% | 1.19% | 2401195 | 4877万 | 41.32 | 83.89 | 54.39 | 86 | 药康生物 | 2023-12-12 二 | 19.87 | 19.78 | 20.14 | 20.36 | 19.51 | 1.82% | 1.45% | 2934729 | 5888万 | 40.67 | 82.57 | 53.54 | 87 | 药康生物 | 2023-12-11 一 | 19.52 | 19.82 | 19.78 | 19.91 | 19.00 | -0.20% | 1.67% | 3371711 | 6573万 | 39.94 | 81.1 | 52.58 | 88 | 药康生物 | 2023-12-08 五 | 19.31 | 19.38 | 19.82 | 19.82 | 19.21 | 2.27% | 1.06% | 2136475 | 4164万 | 40.02 | 81.26 | 52.69 | 89 | 药康生物 | 2023-12-07 四 | 19.33 | 19.36 | 19.38 | 19.66 | 19.02 | 0.10% | 1.30% | 2625141 | 5079万 | 39.13 | 79.46 | 51.52 | 90 | 药康生物 | 2023-12-06 三 | 19.22 | 19.36 | 19.36 | 19.75 | 19.04 | 0.00% | 1.16% | 2334912 | 4524万 | 39.09 | 79.38 | 51.47 | 91 | 药康生物 | 2023-12-05 二 | 19.87 | 20.00 | 19.36 | 19.94 | 19.22 | -3.20% | 1.63% | 3300260 | 6426万 | 39.09 | 79.38 | 51.47 | 92 | 药康生物 | 2023-12-04 一 | 19.99 | 20.07 | 20.00 | 20.10 | 19.37 | -0.35% | 2.50% | 5053284 | 9999万 | 40.39 | 82 | 53.17 | 93 | 药康生物 | 2023-12-01 五 | 19.93 | 19.87 | 20.07 | 20.19 | 19.33 | 1.01% | 2.26% | 4561626 | 9018万 | 40.53 | 82.29 | 53.35 | 94 | 药康生物 | 2023-11-30 四 | 19.75 | 19.81 | 19.87 | 19.88 | 19.42 | 0.30% | 1.55% | 3134243 | 6167万 | 40.12 | 81.47 | 52.82 | 95 | 药康生物 | 2023-11-29 三 | 19.63 | 19.68 | 19.81 | 20.13 | 19.20 | 0.66% | 2.53% | 5107937 | 10095万 | 40 | 81.22 | 52.66 | 96 | 药康生物 | 2023-11-28 二 | 19.12 | 18.99 | 19.68 | 19.85 | 18.81 | 3.63% | 2.34% | 4717713 | 9198万 | 39.74 | 80.69 | 52.32 | 97 | 药康生物 | 2023-11-27 一 | 19.13 | 19.20 | 18.99 | 19.45 | 18.90 | -1.09% | 1.35% | 2729599 | 5208万 | 38.35 | 77.86 | 50.48 | 98 | 药康生物 | 2023-11-24 五 | 19.60 | 19.60 | 19.20 | 19.63 | 19.07 | -2.04% | 1.01% | 2047828 | 3959万 | 38.77 | 78.72 | 51.04 | 99 | 药康生物 | 2023-11-23 四 | 19.48 | 19.42 | 19.60 | 19.78 | 19.11 | 0.93% | 1.40% | 2834803 | 5516万 | 39.58 | 80.36 | 52.1 | 100 | 药康生物 | 2023-11-22 三 | 20.15 | 20.14 | 19.42 | 20.58 | 19.39 | -3.57% | 2.79% | 5635646 | 11152万 | 39.22 | 79.62 | 51.63 | 101 | 药康生物 | 2023-11-21 二 | 19.45 | 19.46 | 20.14 | 22.45 | 19.32 | 3.49% | 4.43% | 8943258 | 18258万 | 40.67 | 82.57 | 53.54 | 102 | 药康生物 | 2023-11-20 一 | 19.33 | 19.34 | 19.46 | 19.70 | 18.90 | 0.62% | 2.25% | 4540055 | 8740万 | 39.3 | 79.79 | 51.73 | 103 | 药康生物 | 2023-11-17 五 | 19.01 | 19.10 | 19.34 | 19.37 | 18.69 | 1.26% | 1.13% | 2276476 | 4339万 | 39.05 | 79.29 | 51.41 | 104 | 药康生物 | 2023-11-16 四 | 18.77 | 18.95 | 19.10 | 19.38 | 18.70 | 0.79% | 1.66% | 3352781 | 6426万 | 38.57 | 78.31 | 50.77 | 105 | 药康生物 | 2023-11-15 三 | 18.90 | 18.69 | 18.95 | 19.27 | 18.80 | 1.39% | 1.78% | 3597225 | 6833万 | 38.27 | 77.69 | 50.38 | 106 | 药康生物 | 2023-11-14 二 | 18.09 | 18.13 | 18.69 | 19.03 | 18.00 | 3.09% | 2.04% | 4111416 | 7674万 | 37.74 | 76.63 | 49.68 | 107 | 药康生物 | 2023-11-13 一 | 18.20 | 18.21 | 18.13 | 18.35 | 17.85 | -0.44% | 1.33% | 2676796 | 4831万 | 36.61 | 74.33 | 48.2 | 108 | 药康生物 | 2023-11-10 五 | 17.95 | 17.91 | 18.21 | 18.34 | 17.56 | 1.68% | 2.12% | 4286468 | 7774万 | 36.77 | 74.66 | 48.41 | 109 | 药康生物 | 2023-11-09 四 | 18.30 | 18.30 | 17.91 | 18.57 | 17.87 | -2.13% | 1.70% | 3429160 | 6208万 | 36.17 | 73.43 | 47.61 | 110 | 药康生物 | 2023-11-08 三 | 17.63 | 17.83 | 18.30 | 18.43 | 17.63 | 2.64% | 2.57% | 5179628 | 9398万 | 36.95 | 75.03 | 48.65 | 111 | 药康生物 | 2023-11-07 二 | 17.85 | 17.88 | 17.83 | 18.00 | 17.40 | -0.28% | 2.21% | 4455952 | 7912万 | 36 | 73.1 | 47.4 | 112 | 药康生物 | 2023-11-06 一 | 17.14 | 17.00 | 17.88 | 18.39 | 17.14 | 5.18% | 2.99% | 6031930 | 10794万 | 36.11 | 73.31 | 47.53 | 113 | 药康生物 | 2023-11-03 五 | 16.91 | 17.02 | 17.00 | 17.21 | 16.80 | -0.12% | 0.67% | 1343928 | 2285万 | 34.33 | 69.7 | 45.19 | 114 | 药康生物 | 2023-11-02 四 | 17.34 | 17.30 | 17.02 | 17.58 | 16.95 | -1.62% | 0.82% | 1645990 | 2824万 | 34.37 | 69.78 | 45.25 | 115 | 药康生物 | 2023-11-01 三 | 17.30 | 17.37 | 17.30 | 17.48 | 17.17 | -0.40% | 0.94% | 1906746 | 3299万 | 34.93 | 70.93 | 45.99 | 116 | 药康生物 | 2023-10-31 二 | 17.45 | 17.54 | 17.37 | 17.59 | 17.24 | -0.97% | 1.27% | 2564784 | 4456万 | 35.08 | 71.22 | 46.18 | 117 | 药康生物 | 2023-10-30 一 | 16.44 | 16.39 | 17.54 | 18.12 | 16.44 | 7.02% | 3.49% | 7054331 | 12413万 | 35.42 | 71.91 | 46.63 | 118 | 药康生物 | 2023-10-27 五 | 15.45 | 15.49 | 16.39 | 16.57 | 15.25 | 5.81% | 1.34% | 2703560 | 4318万 | 33.1 | 67.2 | 41.85 | 119 | 药康生物 | 2023-10-26 四 | 15.37 | 15.44 | 15.49 | 15.60 | 15.20 | 0.32% | 0.68% | 1374579 | 2115万 | 31.28 | 63.51 | 39.55 | 120 | 药康生物 | 2023-10-25 三 | 15.80 | 15.92 | 15.44 | 16.15 | 15.39 | -3.02% | 0.90% | 1811135 | 2842万 | 31.18 | 63.3 | 39.42 | 121 | 药康生物 | 2023-10-24 二 | 15.74 | 15.82 | 15.92 | 16.12 | 15.42 | 0.63% | 0.70% | 1422988 | 2242万 | 32.15 | 65.27 | 40.65 | 122 | 药康生物 | 2023-10-23 一 | 16.00 | 16.03 | 15.82 | 16.08 | 15.65 | -1.31% | 0.66% | 1327544 | 2103万 | 31.95 | 64.86 | 40.39 | 123 | 药康生物 | 2023-10-20 五 | 16.60 | 16.50 | 16.03 | 16.60 | 16.00 | -2.85% | 0.61% | 1236147 | 2001万 | 32.37 | 65.72 | 40.93 | 124 | 药康生物 | 2023-10-19 四 | 16.23 | 16.32 | 16.50 | 16.94 | 16.02 | 1.10% | 0.96% | 1939475 | 3209万 | 33.32 | 67.65 | 42.13 | 125 | 药康生物 | 2023-10-18 三 | 17.00 | 16.92 | 16.32 | 17.00 | 16.29 | -3.55% | 0.68% | 1375745 | 2265万 | 32.96 | 66.91 | 41.67 | 126 | 药康生物 | 2023-10-17 二 | 16.95 | 16.97 | 16.92 | 17.14 | 16.61 | -0.29% | 0.60% | 1204689 | 2019万 | 34.17 | 69.37 | 43.2 | 127 | 药康生物 | 2023-10-16 一 | 17.30 | 17.25 | 16.97 | 17.45 | 16.86 | -1.62% | 1.05% | 2115720 | 3612万 | 34.27 | 69.58 | 43.33 | 128 | 药康生物 | 2023-10-13 五 | 17.11 | 17.07 | 17.25 | 17.43 | 16.96 | 1.05% | 0.76% | 1534464 | 2642万 | 34.83 | 70.72 | 44.04 | 129 | 药康生物 | 2023-10-12 四 | 17.61 | 17.44 | 17.07 | 17.61 | 16.92 | -2.12% | 0.86% | 1734194 | 2970万 | 34.47 | 69.99 | 43.58 | 130 | 药康生物 | 2023-10-11 三 | 16.56 | 16.76 | 17.44 | 17.79 | 16.56 | 4.06% | 1.21% | 2436548 | 4252万 | 35.22 | 71.5 | 44.53 | 131 | 药康生物 | 2023-10-10 二 | 17.15 | 17.17 | 16.76 | 17.17 | 16.69 | -2.39% | 0.86% | 1739083 | 2931万 | 33.84 | 68.72 | 42.79 | 132 | 药康生物 | 2023-10-09 一 | 17.21 | 17.20 | 17.17 | 17.40 | 16.90 | -0.17% | 0.63% | 1267796 | 2172万 | 34.67 | 70.4 | 43.84 | 133 | 药康生物 | 2023-09-28 四 | 17.40 | 17.40 | 17.20 | 17.41 | 17.08 | -1.15% | 0.86% | 1746693 | 3009万 | 34.73 | 70.52 | 43.92 | 134 | 药康生物 | 2023-09-27 三 | 16.97 | 16.86 | 17.40 | 17.73 | 16.97 | 3.20% | 1.54% | 3115058 | 5434万 | 35.14 | 71.34 | 44.43 | 135 | 药康生物 | 2023-09-26 二 | 17.30 | 17.28 | 16.86 | 17.30 | 16.83 | -2.43% | 0.73% | 1482319 | 2522万 | 34.05 | 69.13 | 43.05 | 136 | 药康生物 | 2023-09-25 一 | 17.40 | 17.51 | 17.28 | 17.62 | 17.26 | -1.31% | 0.91% | 1827805 | 3182万 | 34.89 | 70.85 | 44.12 | 137 | 药康生物 | 2023-09-22 五 | 17.24 | 17.02 | 17.51 | 17.55 | 16.83 | 2.88% | 0.70% | 1405755 | 2423万 | 35.36 | 71.79 | 44.71 | 138 | 药康生物 | 2023-09-21 四 | 17.38 | 17.42 | 17.02 | 17.49 | 17.02 | -2.30% | 0.67% | 1360575 | 2337万 | 34.37 | 69.78 | 43.46 | 139 | 药康生物 | 2023-09-20 三 | 17.51 | 17.57 | 17.42 | 17.91 | 17.39 | -0.85% | 0.97% | 1959562 | 3441万 | 35.18 | 71.42 | 44.48 | 140 | 药康生物 | 2023-09-19 二 | 17.46 | 17.56 | 17.57 | 17.78 | 17.28 | 0.06% | 0.56% | 1139157 | 1998万 | 35.48 | 72.04 | 44.86 | 141 | 药康生物 | 2023-09-18 一 | 17.08 | 17.25 | 17.56 | 17.70 | 17.01 | 1.80% | 1.18% | 2383859 | 4160万 | 35.46 | 72 | 44.84 | 142 | 药康生物 | 2023-09-15 五 | 16.69 | 16.61 | 17.25 | 17.35 | 16.50 | 3.85% | 1.21% | 2435389 | 4162万 | 34.83 | 70.72 | 44.04 | 143 | 药康生物 | 2023-09-14 四 | 16.65 | 16.66 | 16.61 | 16.80 | 16.41 | -0.30% | 0.57% | 1153128 | 1912万 | 33.54 | 68.1 | 42.41 | 144 | 药康生物 | 2023-09-13 三 | 16.91 | 16.87 | 16.66 | 16.97 | 16.45 | -1.24% | 0.61% | 1225641 | 2040万 | 33.64 | 68.31 | 42.54 | 145 | 药康生物 | 2023-09-12 二 | 16.66 | 16.79 | 16.87 | 16.98 | 16.57 | 0.48% | 0.69% | 1390644 | 2340万 | 34.07 | 69.17 | 43.07 | 146 | 药康生物 | 2023-09-11 一 | 16.26 | 16.28 | 16.79 | 16.86 | 16.19 | 3.13% | 0.92% | 1857471 | 3095万 | 33.9 | 68.84 | 42.87 | 147 | 药康生物 | 2023-09-08 五 | 16.19 | 16.08 | 16.28 | 16.44 | 16.02 | 1.24% | 0.53% | 1068097 | 1740万 | 32.87 | 66.75 | 41.57 | 148 | 药康生物 | 2023-09-07 四 | 16.48 | 16.51 | 16.08 | 16.59 | 16.07 | -2.60% | 0.69% | 1395854 | 2267万 | 32.47 | 65.93 | 41.06 | 149 | 药康生物 | 2023-09-06 三 | 16.62 | 16.58 | 16.51 | 16.62 | 16.25 | -0.42% | 0.80% | 1607701 | 2637万 | 33.34 | 67.69 | 42.15 | 150 | 药康生物 | 2023-09-05 二 | 16.89 | 16.86 | 16.58 | 17.05 | 16.52 | -1.66% | 1.09% | 2194723 | 3668万 | 33.48 | 67.98 | 42.33 | 151 | 药康生物 | 2023-09-04 一 | 16.65 | 16.45 | 16.86 | 17.17 | 16.51 | 2.49% | 1.76% | 3554815 | 5982万 | 34.05 | 69.13 | 43.05 | 152 | 药康生物 | 2023-09-01 五 | 16.55 | 16.55 | 16.45 | 16.89 | 16.36 | -0.60% | 1.15% | 2321744 | 3847万 | 33.22 | 67.44 | 42 | 153 | 药康生物 | 2023-08-31 四 | 16.15 | 16.29 | 16.55 | 16.74 | 15.97 | 1.60% | 2.54% | 5125930 | 8381万 | 33.42 | 67.86 | 42.26 | 154 | 药康生物 | 2023-08-30 三 | 16.00 | 15.99 | 16.29 | 16.49 | 15.81 | 1.88% | 2.20% | 4451663 | 7227万 | 32.89 | 66.79 | 41.59 | 155 | 药康生物 | 2023-08-29 二 | 15.85 | 16.04 | 15.99 | 16.33 | 15.72 | -0.31% | 3.13% | 6325481 | 10135万 | 32.29 | 65.56 | 39.64 | 156 | 药康生物 | 2023-08-28 一 | 17.50 | 16.84 | 16.04 | 17.72 | 15.62 | -4.75% | 2.94% | 5939952 | 9639万 | 32.39 | 65.76 | 39.77 | 157 | 药康生物 | 2023-08-25 五 | 17.63 | 17.68 | 16.84 | 17.99 | 16.62 | -4.75% | 1.11% | 1762545 | 3012万 | 26.84 | 69.04 | 41.75 | 158 | 药康生物 | 2023-08-23 三 | 18.40 | 18.44 | 17.65 | 18.40 | 17.61 | -4.28% | 0.61% | 966840 | 1729万 | 28.13 | 72.36 | 43.76 | 159 | 药康生物 | 2023-08-22 二 | 18.67 | 18.51 | 18.44 | 18.87 | 17.68 | -0.38% | 1.04% | 1659647 | 3005万 | 29.39 | 75.6 | 45.72 |
|
行情刷新 | 流通股东
|