金城医药（300233）历史行情

以下为金城医药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	13.760	13.490	13.950	13.440	-0.290	-2.104%	10.15万	0.00亿	0.000%
2026-10-09	13.390	13.780	13.810	13.200	0.280	2.074%	10.98万	0.00亿	0.000%
2026-10-08	13.820	13.500	14.050	13.390	-0.100	-0.735%	12.09万	0.00亿	0.000%
2026-10-07	13.330	13.600	13.790	13.240	0.400	3.030%	1,110.39万	1.51亿	2.983%
2026-10-06	13.330	13.600	13.790	13.240	0.400	3.030%	1,110.39万	1.51亿	2.983%
2026-10-05	13.330	13.600	13.790	13.240	0.400	3.030%	1,110.39万	1.51亿	2.983%
2026-10-02	13.330	13.600	13.790	13.240	0.400	3.030%	1,110.39万	1.51亿	2.983%
2026-10-01	13.330	13.600	13.790	13.240	0.400	3.030%	1,110.39万	1.51亿	2.983%
2026-09-30	13.330	13.600	13.790	13.240	0.400	3.030%	11.10万	0.00亿	0.000%
2026-09-29	13.100	13.200	13.430	13.020	0.030	0.228%	6.07万	0.00亿	0.000%
2026-09-28	13.300	13.170	13.450	13.100	-0.060	-0.454%	6.10万	0.00亿	0.000%
2026-09-27	13.460	13.230	13.620	13.200	-0.280	-2.073%	736.14万	0.98亿	1.978%
2026-09-24	13.460	13.230	13.620	13.200	-0.280	-2.073%	7.36万	0.00亿	0.000%
2026-09-23	13.750	13.510	13.770	13.490	-0.270	-1.959%	6.33万	0.00亿	0.000%
2026-09-22	13.690	13.780	13.900	13.600	-0.020	-0.145%	10.63万	0.00亿	0.000%
2026-09-21	13.280	13.800	13.840	13.210	0.570	4.308%	14.39万	0.00亿	0.000%
2026-09-18	13.200	13.230	13.460	13.080	0.160	1.224%	9.34万	0.00亿	0.000%
2026-09-17	12.780	13.070	13.150	12.770	0.170	1.318%	6.37万	0.00亿	0.000%
2026-09-16	12.760	12.900	12.960	12.680	0.090	0.703%	4.80万	0.00亿	0.000%
2026-09-15	12.900	12.810	13.000	12.760	-0.200	-1.537%	6.08万	0.00亿	0.000%
2026-09-14	12.600	13.010	13.130	12.520	0.350	2.765%	8.55万	0.00亿	0.000%
2026-09-11	12.800	12.660	12.820	12.530	-0.240	-1.860%	7.01万	0.00亿	0.000%
2026-09-10	13.250	12.900	13.320	12.900	-0.490	-3.659%	10.02万	0.00亿	0.000%
2026-09-09	13.750	13.390	13.760	13.320	-0.400	-2.901%	10.52万	0.00亿	0.000%
2026-09-08	13.240	13.790	13.860	13.140	0.630	4.787%	14.16万	0.00亿	0.000%
2026-09-07	13.220	13.160	13.290	13.120	0.040	0.305%	5.38万	0.00亿	0.000%
2026-09-04	13.280	13.120	13.400	13.080	-0.040	-0.304%	7.33万	0.00亿	0.000%
2026-09-03	13.400	13.160	13.470	13.060	-0.200	-1.497%	6.94万	0.00亿	0.000%
2026-09-02	13.360	13.360	13.600	13.250	-0.120	-0.890%	7.04万	0.00亿	0.000%
2026-09-01	13.110	13.480	13.480	13.110	0.260	1.967%	8.44万	0.00亿	0.000%
2026-08-31	13.170	13.220	13.350	13.060	-0.100	-0.751%	7.19万	0.00亿	0.000%
2026-08-28	13.490	13.320	13.490	13.280	-0.180	-1.333%	7.57万	0.00亿	0.000%
2026-08-27	13.340	13.500	13.620	13.310	0.110	0.822%	7.11万	0.00亿	0.000%
2026-08-26	13.560	13.390	13.920	13.370	-0.120	-0.888%	9.40万	0.00亿	0.000%
2026-08-25	12.980	13.510	13.570	12.860	0.440	3.366%	12.86万	0.00亿	0.000%
2026-08-24	13.840	13.070	13.910	12.960	-0.700	-5.084%	14.23万	0.00亿	0.000%
2026-08-21	14.210	13.770	14.210	13.600	-0.650	-4.508%	14.33万	0.00亿	0.000%
2026-08-20	14.140	14.420	14.590	14.080	0.650	4.720%	18.90万	0.00亿	0.000%
2026-08-19	14.100	13.770	14.260	13.700	-0.430	-3.028%	11.82万	0.00亿	0.000%
2026-08-18	14.140	14.200	14.340	13.980	0.000	0.000%	11.49万	0.00亿	0.000%
2026-08-17	14.250	14.200	14.370	13.880	-0.200	-1.389%	18.34万	0.00亿	0.000%
2026-08-14	14.430	14.400	14.880	14.060	0.200	1.408%	29.13万	0.00亿	0.000%
2026-08-13	13.860	14.200	14.400	13.720	0.210	1.501%	15.99万	0.00亿	0.000%
2026-08-12	13.850	13.990	14.170	13.820	0.020	0.143%	8.98万	0.00亿	0.000%
2026-08-11	13.960	13.970	14.260	13.820	-0.020	-0.143%	13.28万	0.00亿	0.000%
2026-08-10	13.670	13.990	14.120	13.650	0.380	2.792%	17.45万	0.00亿	0.000%
2026-08-07	12.990	13.610	13.640	12.970	0.510	3.893%	16.99万	0.00亿	0.000%
2026-08-06	13.180	13.100	13.250	13.020	-0.030	-0.228%	8.81万	0.00亿	0.000%
2026-08-05	13.210	13.130	13.270	13.030	-0.120	-0.906%	8.58万	0.00亿	0.000%
2026-08-04	13.160	13.250	13.380	13.100	0.210	1.610%	8.73万	0.00亿	0.000%
2026-08-03	12.830	13.040	13.140	12.780	0.160	1.242%	7.96万	0.00亿	0.000%
2026-07-31	12.650	12.880	12.900	12.600	0.230	1.818%	7.91万	0.00亿	0.000%
2026-07-30	12.700	12.650	13.000	12.530	-0.170	-1.326%	8.73万	0.00亿	0.000%
2026-07-29	12.630	12.820	12.850	12.580	0.250	1.989%	8.30万	0.00亿	0.000%
2026-07-28	12.560	12.570	12.880	12.530	-0.100	-0.789%	6.60万	0.00亿	0.000%
2026-07-27	12.140	12.670	12.680	12.080	0.460	3.767%	10.58万	0.00亿	0.000%
2026-07-24	12.530	12.210	12.730	12.200	-0.510	-4.009%	8.95万	0.00亿	0.000%
2026-07-23	12.410	12.720	12.730	12.270	0.220	1.760%	11.44万	0.00亿	0.000%
2026-07-22	12.410	12.500	12.980	12.410	-0.120	-0.951%	13.42万	0.00亿	0.000%
2026-07-21	12.940	12.620	12.940	12.230	-0.450	-3.443%	16.07万	0.00亿	0.000%
2026-07-20	12.820	13.070	13.190	12.710	0.130	1.005%	14.85万	0.00亿	0.000%
2026-07-17	13.780	12.940	14.050	12.810	-0.990	-7.107%	20.57万	0.00亿	0.000%
2026-07-16	13.800	13.930	14.140	13.460	0.010	0.072%	23.52万	0.00亿	0.000%
2026-07-15	13.350	13.920	14.150	13.350	0.420	3.111%	25.39万	0.00亿	0.000%
2026-07-14	13.020	13.500	13.690	12.900	0.410	3.132%	18.74万	0.00亿	0.000%
2026-07-13	13.200	13.090	13.400	13.050	-0.160	-1.208%	14.30万	0.00亿	0.000%
2026-07-10	12.950	13.250	13.500	12.660	0.250	1.923%	18.54万	0.00亿	0.000%
2026-07-09	13.000	13.000	13.370	12.700	-0.230	-1.738%	22.87万	0.00亿	0.000%
2026-07-08	13.510	13.230	14.400	13.130	-0.620	-4.477%	30.65万	0.00亿	0.000%
2026-07-07	13.360	13.850	14.190	13.290	0.440	3.281%	33.36万	0.00亿	0.000%
2026-07-06	13.240	13.410	13.720	13.130	0.090	0.676%	12.25万	0.00亿	0.000%
2026-07-03	13.230	13.320	13.480	12.960	0.100	0.756%	11.86万	0.00亿	0.000%
2026-07-02	13.070	13.220	13.450	12.960	0.090	0.685%	13.37万	0.00亿	0.000%
2026-07-01	12.400	13.130	13.130	12.240	0.730	5.887%	12.59万	0.00亿	0.000%
2026-06-30	12.700	12.400	12.760	12.280	-0.440	-3.427%	9.48万	0.00亿	0.000%
2026-06-29	12.000	12.840	12.860	11.580	0.830	6.911%	13.51万	0.00亿	0.000%
2026-06-26	12.500	12.010	12.540	12.010	-0.550	-4.379%	7.08万	0.00亿	0.000%
2026-06-25	12.620	12.560	12.740	12.060	-0.220	-1.721%	9.37万	0.00亿	0.000%
2026-06-24	12.910	12.780	13.260	12.660	-0.220	-1.692%	9.56万	0.00亿	0.000%
2026-06-23	12.900	13.000	13.330	12.800	0.100	0.775%	11.02万	0.00亿	0.000%
2026-06-22	12.620	12.900	12.920	12.150	0.240	1.896%	8.67万	0.00亿	0.000%
2026-06-18	12.570	12.660	13.030	12.570	0.010	0.079%	9.80万	0.00亿	0.000%
2026-06-17	12.160	12.650	12.770	12.080	0.400	3.265%	10.67万	0.00亿	0.000%
2026-06-16	12.450	12.250	12.450	12.080	-0.210	-1.685%	6.30万	0.00亿	0.000%
2026-06-15	12.510	12.460	12.650	12.330	-0.040	-0.320%	5.88万	0.00亿	0.000%
2026-06-12	12.020	12.500	12.720	11.840	0.530	4.428%	9.06万	0.00亿	0.000%
2026-06-11	12.010	11.970	12.140	11.770	-0.130	-1.074%	5.59万	0.00亿	0.000%
2026-06-10	12.040	12.100	12.280	11.970	-0.080	-0.657%	6.05万	0.00亿	0.000%
2026-06-09	12.320	12.180	12.420	12.050	-0.130	-1.056%	6.59万	0.00亿	0.000%
2026-06-08	12.310	12.310	12.810	12.200	-0.350	-2.765%	7.37万	0.00亿	0.000%
2026-06-05	12.580	12.660	12.890	12.500	0.140	1.118%	6.01万	0.00亿	0.000%
2026-06-04	12.940	12.520	12.950	12.420	-0.400	-3.096%	7.28万	0.00亿	0.000%
2026-06-03	13.160	12.920	13.180	12.850	-0.230	-1.749%	5.29万	0.00亿	0.000%
2026-06-02	13.350	13.150	13.460	13.080	-0.290	-2.158%	5.91万	0.00亿	0.000%
2026-06-01	13.140	13.440	13.470	13.080	0.300	2.283%	7.17万	0.00亿	0.000%
2026-05-29	12.940	13.140	13.360	12.910	0.120	0.922%	8.39万	0.00亿	0.000%
2026-05-28	13.310	13.020	13.310	12.770	-0.290	-2.179%	8.93万	0.00亿	0.000%
2026-05-27	13.670	13.310	13.680	13.090	-0.350	-2.562%	9.03万	0.00亿	0.000%
2026-05-26	13.990	13.660	14.030	13.550	-0.330	-2.359%	7.18万	0.00亿	0.000%
2026-05-25	14.500	13.990	14.500	13.900	-0.410	-2.847%	7.68万	0.00亿	0.000%
2026-05-22	14.670	14.400	14.760	14.200	-0.180	-1.235%	8.77万	0.00亿	0.000%
2026-05-21	15.150	14.580	15.620	14.490	-0.340	-2.279%	11.19万	0.00亿	0.000%
2026-05-20	15.000	14.920	15.070	14.770	-0.140	-0.930%	5.31万	0.00亿	0.000%
2026-05-19	15.320	15.060	15.650	14.960	-0.300	-1.953%	9.22万	0.00亿	0.000%
2026-05-18	15.800	15.360	15.810	15.140	-0.540	-3.396%	9.76万	0.00亿	0.000%
2026-05-15	15.460	15.900	16.190	15.450	0.498	3.233%	11.37万	0.00亿	0.000%
2026-05-14	15.942	15.402	16.002	15.382	-0.540	-3.387%	8.12万	0.00亿	0.000%
2026-05-13	15.852	15.942	16.172	15.762	0.120	0.758%	9.24万	0.00亿	0.000%
2026-05-12	16.102	15.822	16.152	15.742	-0.280	-1.739%	8.44万	0.00亿	0.000%
2026-05-11	16.052	16.102	16.162	15.912	0.040	0.249%	9.82万	0.00亿	0.000%
2026-05-08	15.882	16.062	16.222	15.732	0.110	0.690%	9.38万	0.00亿	0.000%
2026-05-07	15.662	15.952	16.032	15.652	0.170	1.077%	7.77万	0.00亿	0.000%
2026-05-06	15.362	15.782	15.952	15.302	0.410	2.667%	11.34万	0.00亿	0.000%
2026-04-30	15.462	15.372	15.592	15.232	-0.120	-0.775%	8.31万	0.00亿	0.000%
2026-04-29	15.482	15.492	15.752	15.362	-0.090	-0.578%	9.01万	0.00亿	0.000%
2026-04-28	15.722	15.582	15.922	15.502	-0.160	-1.016%	8.43万	0.00亿	0.000%
2026-04-27	15.452	15.742	15.852	15.352	0.230	1.483%	10.58万	0.00亿	0.000%
2026-04-24	15.902	15.512	15.992	15.312	-0.400	-2.514%	14.76万	0.00亿	0.000%
2026-04-23	15.862	15.912	16.152	15.782	0.040	0.252%	11.50万	0.00亿	0.000%
2026-04-22	15.832	15.872	15.962	15.702	-0.060	-0.377%	8.49万	0.00亿	0.000%
2026-04-21	15.772	15.932	16.332	15.692	0.140	0.887%	12.30万	0.00亿	0.000%
2026-04-20	15.552	15.792	16.212	15.462	0.140	0.894%	14.81万	0.00亿	0.000%
2026-04-17	15.602	15.652	15.802	15.442	-0.030	-0.191%	11.84万	0.00亿	0.000%
2026-04-16	15.422	15.682	15.802	15.362	0.230	1.488%	14.88万	0.00亿	0.000%
2026-04-15	15.752	15.452	15.752	15.352	0.000	0.000%	14.20万	0.00亿	0.000%
2026-04-14	15.532	15.652	15.652	15.312	0.420	2.757%	15.30万	0.00亿	0.000%
2026-04-13	15.192	15.232	15.652	15.082	0.000	0.000%	14.55万	0.00亿	0.000%
2026-04-10	15.442	15.272	15.832	15.222	0.000	0.000%	26.99万	0.00亿	0.000%
2026-04-09	15.832	15.362	16.352	15.312	0.000	0.000%	39.01万	0.00亿	0.000%
2026-04-08	14.602	14.652	14.752	14.372	0.000	0.000%	7.89万	0.00亿	0.000%
2026-04-07	14.482	14.352	14.722	14.282	0.000	0.000%	8.45万	0.00亿	0.000%
2026-04-03	14.602	14.602	14.812	14.352	0.000	0.000%	11.99万	0.00亿	0.000%
2026-04-02	14.392	14.752	15.252	14.362	0.000	0.000%	17.71万	0.00亿	0.000%
2026-04-01	13.952	14.342	14.342	13.792	0.000	0.000%	11.05万	0.00亿	0.000%