金石亚药（300434）历史行情

以下为金石亚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
2026-10-09	12.200	13.460	13.460	12.090	1.050	8.461%	54.06万	0.00亿	0.000%
2026-10-08	12.920	12.410	12.990	12.310	-0.510	-3.947%	29.81万	0.00亿	0.000%
2026-10-07	12.460	12.920	13.250	12.320	0.530	4.278%	4,326.91万	5.60亿	12.602%
2026-10-06	12.460	12.920	13.250	12.320	0.530	4.278%	4,326.91万	5.60亿	12.602%
2026-10-05	12.460	12.920	13.250	12.320	0.530	4.278%	4,326.91万	5.60亿	12.602%
2026-10-02	12.460	12.920	13.250	12.320	0.530	4.278%	4,326.91万	5.60亿	12.602%
2026-10-01	12.460	12.920	13.250	12.320	0.530	4.278%	4,326.91万	5.60亿	12.602%
2026-09-30	12.460	12.920	13.250	12.320	0.530	4.278%	43.27万	0.00亿	0.000%
2026-09-29	12.460	12.390	12.850	12.210	-0.190	-1.510%	29.34万	0.00亿	0.000%
2026-09-28	12.480	12.580	13.110	12.370	0.170	1.370%	34.10万	0.00亿	0.000%
2026-09-27	12.840	12.410	12.900	12.350	-0.170	-1.351%	3,163.92万	3.98亿	9.215%
2026-09-24	12.840	12.410	12.900	12.350	-0.170	-1.351%	31.64万	0.00亿	0.000%
2026-09-23	12.650	12.580	12.850	12.520	-0.080	-0.632%	34.73万	0.00亿	0.000%
2026-09-22	12.450	12.660	12.690	12.190	0.200	1.605%	47.51万	0.00亿	0.000%
2026-09-21	12.270	12.460	12.680	12.030	0.210	1.714%	59.75万	0.00亿	0.000%
2026-09-18	13.110	12.250	13.820	12.080	-0.240	-1.922%	84.07万	0.00亿	0.000%
2026-09-17	10.530	12.490	12.490	10.450	2.080	19.981%	45.12万	0.00亿	0.000%
2026-09-16	10.220	10.410	10.470	10.170	0.130	1.265%	7.35万	0.00亿	0.000%
2026-09-15	10.330	10.280	10.430	10.260	-0.170	-1.627%	8.22万	0.00亿	0.000%
2026-09-14	10.080	10.450	10.530	10.050	0.340	3.363%	11.56万	0.00亿	0.000%
2026-09-11	10.330	10.110	10.340	9.940	-0.300	-2.882%	11.31万	0.00亿	0.000%
2026-09-10	10.820	10.410	10.860	10.380	-0.470	-4.320%	12.44万	0.00亿	0.000%
2026-09-09	11.110	10.880	11.130	10.750	-0.280	-2.509%	15.10万	0.00亿	0.000%
2026-09-08	11.100	11.160	11.220	10.920	0.040	0.360%	18.74万	0.00亿	0.000%
2026-09-07	11.000	11.120	11.170	10.990	0.130	1.183%	8.82万	0.00亿	0.000%
2026-09-04	11.200	10.990	11.310	10.890	-0.130	-1.169%	11.46万	0.00亿	0.000%
2026-09-03	11.400	11.120	11.450	10.930	-0.250	-2.199%	12.83万	0.00亿	0.000%
2026-09-02	11.310	11.370	11.500	11.100	0.060	0.531%	13.82万	0.00亿	0.000%
2026-09-01	11.120	11.310	11.390	11.000	0.240	2.168%	13.60万	0.00亿	0.000%
2026-08-31	11.300	11.070	11.320	11.020	-0.410	-3.571%	11.88万	0.00亿	0.000%
2026-08-28	11.670	11.480	11.690	11.390	-0.290	-2.464%	14.78万	0.00亿	0.000%
2026-08-27	11.640	11.770	12.000	11.620	0.070	0.598%	17.20万	0.00亿	0.000%
2026-08-26	11.960	11.700	12.250	11.570	-0.370	-3.065%	20.14万	0.00亿	0.000%
2026-08-25	11.200	12.070	12.180	10.990	0.800	7.098%	22.64万	0.00亿	0.000%
2026-08-24	11.840	11.270	11.950	11.180	-0.570	-4.814%	18.28万	0.00亿	0.000%
2026-08-21	12.200	11.840	12.270	11.750	-0.580	-4.670%	29.10万	0.00亿	0.000%
2026-08-20	12.660	12.420	12.810	12.250	0.220	1.803%	32.96万	0.00亿	0.000%
2026-08-19	12.500	12.200	12.680	12.110	-0.480	-3.785%	26.24万	0.00亿	0.000%
2026-08-18	12.480	12.680	12.930	12.320	0.210	1.684%	34.36万	0.00亿	0.000%
2026-08-17	12.750	12.470	12.750	12.080	-0.310	-2.426%	28.17万	0.00亿	0.000%
2026-08-14	12.850	12.780	13.130	12.500	-0.080	-0.622%	36.26万	0.00亿	0.000%
2026-08-13	11.880	12.860	13.510	11.650	0.940	7.886%	49.41万	0.00亿	0.000%
2026-08-12	11.690	11.920	12.040	11.560	0.150	1.274%	21.56万	0.00亿	0.000%
2026-08-11	11.440	11.770	12.050	11.360	0.170	1.466%	27.24万	0.00亿	0.000%
2026-08-10	11.410	11.600	11.800	11.410	0.150	1.310%	30.07万	0.00亿	0.000%
2026-08-07	10.430	11.450	11.460	10.430	0.930	8.840%	34.65万	0.00亿	0.000%
2026-08-06	10.610	10.520	10.720	10.410	-0.090	-0.848%	13.69万	0.00亿	0.000%
2026-08-05	10.340	10.610	10.670	10.280	0.210	2.019%	17.18万	0.00亿	0.000%
2026-08-04	10.010	10.400	10.530	10.010	0.450	4.523%	20.47万	0.00亿	0.000%
2026-08-03	9.780	9.950	10.000	9.780	0.060	0.607%	9.81万	0.00亿	0.000%
2026-07-31	9.720	9.890	9.970	9.660	0.330	3.452%	14.16万	0.00亿	0.000%
2026-07-30	9.990	9.560	10.190	9.550	-0.540	-5.347%	18.55万	0.00亿	0.000%
2026-07-29	10.250	10.100	10.300	9.990	-0.040	-0.394%	15.44万	0.00亿	0.000%
2026-07-28	10.280	10.140	10.600	10.070	-0.250	-2.406%	14.59万	0.00亿	0.000%
2026-07-27	9.930	10.390	10.480	9.840	0.470	4.738%	17.48万	0.00亿	0.000%
2026-07-24	10.290	9.920	10.390	9.910	-0.470	-4.524%	14.44万	0.00亿	0.000%
2026-07-23	10.300	10.390	10.500	10.060	0.010	0.096%	19.12万	0.00亿	0.000%
2026-07-22	10.440	10.380	10.990	10.340	-0.230	-2.168%	26.37万	0.00亿	0.000%
2026-07-21	10.390	10.610	10.680	9.570	0.010	0.094%	42.01万	0.00亿	0.000%
2026-07-20	10.930	10.600	11.100	10.400	-0.310	-2.841%	33.45万	0.00亿	0.000%
2026-07-17	11.710	10.910	11.890	10.910	-0.900	-7.621%	42.65万	0.00亿	0.000%
2026-07-16	12.090	11.810	12.290	11.470	-0.630	-5.064%	44.82万	0.00亿	0.000%
2026-07-15	11.400	12.440	13.210	11.300	0.590	4.979%	62.15万	0.00亿	0.000%
2026-07-14	11.950	11.850	12.090	11.100	-0.090	-0.754%	37.22万	0.00亿	0.000%
2026-07-13	11.700	11.940	12.190	11.360	-0.020	-0.167%	41.00万	0.00亿	0.000%
2026-07-10	11.400	11.960	12.260	11.180	0.480	4.181%	41.79万	0.00亿	0.000%
2026-07-09	11.130	11.480	11.710	10.950	0.250	2.226%	23.35万	0.00亿	0.000%
2026-07-08	11.210	11.230	11.560	11.010	-0.040	-0.355%	24.34万	0.00亿	0.000%
2026-07-07	11.460	11.270	11.690	11.250	-0.300	-2.593%	24.65万	0.00亿	0.000%
2026-07-06	11.240	11.570	12.460	11.130	0.160	1.402%	43.05万	0.00亿	0.000%
2026-07-03	11.400	11.410	11.650	11.090	0.140	1.242%	25.33万	0.00亿	0.000%
2026-07-02	11.500	11.270	11.750	11.200	-0.250	-2.170%	34.53万	0.00亿	0.000%
2026-07-01	11.060	11.520	11.570	10.800	0.290	2.582%	48.42万	0.00亿	0.000%
2026-06-30	10.710	11.230	11.450	10.550	0.420	3.885%	57.77万	0.00亿	0.000%
2026-06-29	9.050	10.810	10.810	8.830	1.800	19.978%	38.79万	0.00亿	0.000%
2026-06-26	9.480	9.010	9.600	8.970	-0.550	-5.753%	14.63万	0.00亿	0.000%
2026-06-25	9.690	9.560	9.740	9.270	-0.200	-2.049%	15.96万	0.00亿	0.000%
2026-06-24	9.900	9.760	10.070	9.600	-0.230	-2.302%	23.60万	0.00亿	0.000%
2026-06-23	8.940	9.990	10.170	8.910	1.030	11.496%	33.02万	0.00亿	0.000%
2026-06-22	9.000	8.960	9.020	8.580	-0.030	-0.334%	10.88万	0.00亿	0.000%
2026-06-18	8.850	8.990	9.060	8.770	0.060	0.672%	7.97万	0.00亿	0.000%
2026-06-17	9.060	8.930	9.100	8.850	-0.128	-1.413%	7.06万	0.00亿	0.000%
2026-06-16	9.148	9.058	9.198	8.988	-0.110	-1.200%	5.67万	0.00亿	0.000%
2026-06-15	9.148	9.168	9.288	9.038	0.060	0.659%	7.14万	0.00亿	0.000%
2026-06-12	8.868	9.108	9.128	8.738	0.280	3.172%	8.57万	0.00亿	0.000%
2026-06-11	8.918	8.828	8.938	8.688	-0.150	-1.671%	7.52万	0.00亿	0.000%
2026-06-10	8.928	8.978	9.018	8.818	-0.040	-0.444%	6.33万	0.00亿	0.000%
2026-06-09	9.048	9.018	9.128	8.878	0.030	0.334%	6.47万	0.00亿	0.000%
2026-06-08	9.228	8.988	9.458	8.908	-0.370	-3.954%	9.38万	0.00亿	0.000%
2026-06-05	9.348	9.358	9.548	9.268	0.100	1.080%	8.70万	0.00亿	0.000%
2026-06-04	9.528	9.258	9.588	9.158	-0.300	-3.139%	8.90万	0.00亿	0.000%
2026-06-03	9.758	9.558	9.768	9.468	-0.200	-2.050%	7.39万	0.00亿	0.000%
2026-06-02	9.918	9.758	9.918	9.718	-0.220	-2.205%	8.54万	0.00亿	0.000%
2026-06-01	9.788	9.978	9.998	9.698	0.190	1.941%	8.31万	0.00亿	0.000%
2026-05-29	9.858	9.788	9.948	9.738	-0.080	-0.811%	8.49万	0.00亿	0.000%
2026-05-28	9.988	9.868	10.138	9.648	-0.100	-1.003%	8.01万	0.00亿	0.000%
2026-05-27	10.268	9.968	10.268	9.828	-0.230	-2.255%	9.10万	0.00亿	0.000%
2026-05-26	10.648	10.198	10.648	10.048	-0.420	-3.956%	9.69万	0.00亿	0.000%
2026-05-25	10.718	10.618	10.838	10.448	-0.100	-0.933%	8.59万	0.00亿	0.000%
2026-05-22	10.668	10.718	10.788	10.528	0.090	0.847%	7.31万	0.00亿	0.000%
2026-05-21	11.008	10.628	11.098	10.588	-0.360	-3.276%	9.93万	0.00亿	0.000%
2026-05-20	11.028	10.988	11.108	10.808	-0.150	-1.347%	9.17万	0.00亿	0.000%
2026-05-19	11.148	11.138	11.328	10.998	-0.090	-0.802%	8.85万	0.00亿	0.000%
2026-05-18	11.438	11.228	11.518	11.068	-0.190	-1.664%	10.07万	0.00亿	0.000%
2026-05-15	11.248	11.418	11.578	11.198	0.170	1.511%	14.54万	0.00亿	0.000%
2026-05-14	11.248	11.248	11.468	11.118	0.010	0.089%	17.20万	0.00亿	0.000%
2026-05-13	11.418	11.238	11.628	11.078	-0.210	-1.834%	25.39万	0.00亿	0.000%
2026-05-12	11.688	11.448	11.718	11.328	-0.410	-3.458%	17.14万	0.00亿	0.000%
2026-05-11	11.498	11.858	11.898	11.328	0.340	2.952%	19.98万	0.00亿	0.000%
2026-05-08	11.468	11.518	11.698	11.428	0.080	0.699%	13.17万	0.00亿	0.000%
2026-05-07	11.448	11.438	11.568	11.358	0.030	0.263%	15.02万	0.00亿	0.000%
2026-05-06	11.298	11.408	11.448	11.238	0.050	0.440%	18.76万	0.00亿	0.000%
2026-04-30	11.228	11.358	11.648	11.188	0.130	1.158%	21.36万	0.00亿	0.000%
2026-04-29	11.128	11.228	11.398	10.988	-0.020	-0.178%	17.27万	0.00亿	0.000%
2026-04-28	11.518	11.248	11.668	11.208	-0.330	-2.850%	24.02万	0.00亿	0.000%
2026-04-27	11.788	11.578	11.908	11.348	0.150	1.313%	40.69万	0.00亿	0.000%
2026-04-24	11.718	11.428	12.308	11.218	1.140	11.081%	69.70万	0.00亿	0.000%
2026-04-23	10.188	10.288	10.508	9.978	0.130	1.280%	11.43万	0.00亿	0.000%
2026-04-22	10.098	10.158	10.168	9.998	0.060	0.594%	3.98万	0.00亿	0.000%
2026-04-21	10.198	10.098	10.298	10.048	-0.120	-1.174%	5.00万	0.00亿	0.000%
2026-04-20	10.268	10.218	10.358	10.168	-0.050	-0.487%	5.62万	0.00亿	0.000%
2026-04-17	10.398	10.268	10.428	10.178	-0.180	-1.723%	6.20万	0.00亿	0.000%
2026-04-16	10.308	10.448	10.468	10.148	0.110	1.064%	9.74万	0.00亿	0.000%
2026-04-15	10.178	10.338	10.428	10.078	0.250	2.478%	12.11万	0.00亿	0.000%
2026-04-14	9.968	10.088	10.098	9.918	0.120	1.204%	4.47万	0.00亿	0.000%
2026-04-13	10.018	9.968	10.058	9.908	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-10	10.088	10.068	10.218	9.948	0.000	0.000%	7.64万	0.00亿	0.000%
2026-04-09	10.198	10.088	10.428	10.018	0.000	0.000%	9.65万	0.00亿	0.000%
2026-04-08	10.318	10.268	10.558	10.188	0.000	0.000%	9.41万	0.00亿	0.000%
2026-04-07	9.998	10.248	10.308	9.808	0.000	0.000%	9.12万	0.00亿	0.000%
2026-04-03	10.228	9.978	10.348	9.978	0.000	0.000%	9.93万	0.00亿	0.000%
2026-04-02	10.128	10.338	10.448	10.098	0.000	0.000%	13.54万	0.00亿	0.000%
2026-04-01	9.958	10.188	10.188	9.838	0.000	0.000%	10.09万	0.00亿	0.000%