美康生物（300439）历史行情
以下为美康生物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 | 10.070 | 10.310 | 10.360 | 9.960 | 0.140 | 1.377% | 465.66万 | 0.47亿 | 1.593% |
| 2026-10-08 | 10.300 | 10.170 | 10.400 | 10.100 | -0.080 | -0.780% | 4.34万 | 0.00亿 | 0.000% |
| 2026-10-07 | 10.100 | 10.250 | 10.370 | 10.100 | 0.110 | 1.085% | 409.25万 | 0.42亿 | 1.400% |
| 2026-10-06 | 10.100 | 10.250 | 10.370 | 10.100 | 0.110 | 1.085% | 409.25万 | 0.42亿 | 1.400% |
| 2026-10-05 | 10.100 | 10.250 | 10.370 | 10.100 | 0.110 | 1.085% | 409.25万 | 0.42亿 | 1.400% |
| 2026-10-02 | 10.100 | 10.250 | 10.370 | 10.100 | 0.110 | 1.085% | 409.25万 | 0.42亿 | 1.400% |
| 2026-10-01 | 10.100 | 10.250 | 10.370 | 10.100 | 0.110 | 1.085% | 409.25万 | 0.42亿 | 1.400% |
| 2026-09-30 | 10.100 | 10.250 | 10.370 | 10.100 | 0.110 | 1.085% | 4.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 10.320 | 10.140 | 10.350 | 10.100 | -0.170 | -1.649% | 4.43万 | 0.00亿 | 0.000% |
| 2026-09-28 | 10.230 | 10.310 | 10.410 | 10.170 | -0.020 | -0.194% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-27 | 10.100 | 10.330 | 10.380 | 10.050 | 0.270 | 2.684% | 841.86万 | 0.87亿 | 2.880% |
| 2026-09-24 | 10.100 | 10.330 | 10.380 | 10.050 | 0.270 | 2.684% | 8.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.080 | 10.060 | 10.130 | 9.970 | -0.020 | -0.198% | 3.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.900 | 10.080 | 10.090 | 9.760 | 0.180 | 1.818% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.500 | 9.900 | 9.920 | 9.460 | 0.410 | 4.320% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.640 | 9.490 | 9.750 | 9.460 | -0.050 | -0.524% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.400 | 9.540 | 9.570 | 9.370 | 0.130 | 1.382% | 3.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.400 | 9.410 | 9.470 | 9.250 | 0.050 | 0.534% | 2.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.400 | 9.360 | 9.470 | 9.260 | -0.090 | -0.952% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.190 | 9.450 | 9.560 | 9.140 | 0.260 | 2.829% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.240 | 9.190 | 9.290 | 9.080 | -0.020 | -0.217% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.430 | 9.210 | 9.430 | 9.160 | -0.230 | -2.436% | 3.46万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.540 | 9.440 | 9.540 | 9.390 | -0.080 | -0.840% | 1.80万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.460 | 9.520 | 9.560 | 9.310 | 0.090 | 0.954% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.320 | 9.430 | 9.450 | 9.250 | 0.160 | 1.726% | 2.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.310 | 9.270 | 9.410 | 9.220 | -0.060 | -0.643% | 2.73万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.440 | 9.330 | 9.540 | 9.300 | -0.070 | -0.745% | 2.53万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.510 | 9.400 | 9.550 | 9.400 | -0.170 | -1.776% | 2.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.550 | 9.570 | 9.680 | 9.450 | 0.050 | 0.525% | 3.64万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.370 | 9.520 | 9.630 | 9.330 | 0.150 | 1.601% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.400 | 9.370 | 9.470 | 9.330 | -0.030 | -0.319% | 2.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.430 | 9.400 | 9.550 | 9.370 | -0.070 | -0.739% | 2.61万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.400 | 9.470 | 9.660 | 9.380 | 0.010 | 0.106% | 3.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.280 | 9.460 | 9.490 | 9.130 | 0.230 | 2.492% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.340 | 9.230 | 9.390 | 9.150 | -0.110 | -1.178% | 3.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.420 | 9.340 | 9.500 | 9.250 | -0.250 | -2.607% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.320 | 9.590 | 9.830 | 9.320 | 0.400 | 4.353% | 7.02万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.410 | 9.190 | 9.410 | 9.170 | -0.220 | -2.338% | 3.79万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.420 | 9.410 | 9.530 | 9.300 | 0.050 | 0.534% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.380 | 9.360 | 9.490 | 9.160 | -0.070 | -0.742% | 4.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.210 | 9.430 | 9.560 | 9.110 | 0.160 | 1.726% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.150 | 9.270 | 9.390 | 8.980 | 0.130 | 1.422% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.180 | 9.140 | 9.230 | 9.070 | 0.030 | 0.329% | 2.39万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.220 | 9.110 | 9.250 | 9.080 | -0.130 | -1.407% | 3.29万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.140 | 9.240 | 9.340 | 9.070 | -0.010 | -0.108% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.710 | 9.250 | 9.270 | 8.640 | 0.560 | 6.444% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.740 | 8.690 | 8.770 | 8.590 | -0.010 | -0.115% | 2.37万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.840 | 8.700 | 8.850 | 8.610 | -0.130 | -1.472% | 3.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.830 | 8.830 | 8.900 | 8.740 | 0.050 | 0.569% | 2.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.650 | 8.780 | 8.790 | 8.650 | 0.140 | 1.620% | 2.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.470 | 8.640 | 8.690 | 8.470 | 0.120 | 1.408% | 3.59万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.450 | 8.520 | 8.610 | 8.400 | 0.080 | 0.948% | 3.41万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.330 | 8.440 | 8.500 | 8.310 | 0.110 | 1.321% | 2.81万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.350 | 8.330 | 8.480 | 8.290 | -0.010 | -0.120% | 2.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.080 | 8.340 | 8.370 | 8.050 | 0.240 | 2.963% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.350 | 8.100 | 8.390 | 8.100 | -0.270 | -3.226% | 2.73万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.240 | 8.370 | 8.390 | 8.180 | 0.120 | 1.455% | 3.37万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.300 | 8.250 | 8.530 | 8.200 | -0.100 | -1.198% | 3.72万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.520 | 8.350 | 8.600 | 8.230 | -0.200 | -2.339% | 5.41万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.700 | 8.550 | 8.840 | 8.470 | -0.150 | -1.724% | 5.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.020 | 8.700 | 9.190 | 8.690 | -0.340 | -3.761% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.890 | 9.040 | 9.120 | 8.810 | 0.120 | 1.345% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.700 | 8.920 | 8.990 | 8.680 | 0.150 | 1.710% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.600 | 8.770 | 8.830 | 8.470 | 0.190 | 2.214% | 4.50万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.450 | 8.580 | 8.640 | 8.390 | 0.120 | 1.418% | 4.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.350 | 8.460 | 8.600 | 8.040 | 0.150 | 1.805% | 3.96万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.400 | 8.310 | 8.550 | 8.200 | -0.160 | -1.889% | 3.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.550 | 8.470 | 8.570 | 8.380 | -0.020 | -0.236% | 2.23万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.630 | 8.490 | 8.630 | 8.370 | -0.140 | -1.622% | 3.28万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.530 | 8.630 | 8.750 | 8.440 | 0.100 | 1.172% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.400 | 8.530 | 8.560 | 8.350 | 0.180 | 2.156% | 2.76万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.360 | 8.350 | 8.510 | 8.270 | 0.000 | 0.000% | 2.82万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.060 | 8.350 | 8.380 | 7.960 | 0.320 | 3.985% | 3.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.280 | 8.030 | 8.280 | 8.010 | -0.260 | -3.136% | 2.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.030 | 8.290 | 8.310 | 7.830 | 0.280 | 3.496% | 4.20万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.180 | 8.010 | 8.220 | 8.010 | -0.180 | -2.198% | 2.42万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.380 | 8.190 | 8.380 | 8.060 | -0.190 | -2.267% | 2.54万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.590 | 8.380 | 8.640 | 8.300 | -0.190 | -2.217% | 2.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.290 | 8.570 | 8.700 | 8.290 | 0.230 | 2.758% | 3.88万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.380 | 8.340 | 8.380 | 7.980 | -0.030 | -0.358% | 3.91万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.370 | 8.370 | 8.460 | 8.300 | -0.020 | -0.238% | 2.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.530 | 8.390 | 8.600 | 8.330 | -0.140 | -1.641% | 2.53万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.590 | 8.530 | 8.600 | 8.440 | -0.100 | -1.159% | 2.25万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.640 | 8.630 | 8.800 | 8.510 | 0.010 | 0.116% | 3.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.590 | 8.620 | 8.730 | 8.460 | 0.110 | 1.293% | 2.50万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.590 | 8.510 | 8.640 | 8.350 | -0.117 | -1.356% | 2.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.597 | 8.627 | 8.637 | 8.457 | 0.040 | 0.466% | 2.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.677 | 8.587 | 8.757 | 8.527 | -0.080 | -0.923% | 2.34万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.817 | 8.667 | 8.897 | 8.567 | -0.210 | -2.366% | 3.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.777 | 8.877 | 8.967 | 8.757 | 0.100 | 1.139% | 2.63万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.897 | 8.777 | 9.067 | 8.717 | -0.200 | -2.228% | 2.67万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.107 | 8.977 | 9.117 | 8.967 | -0.140 | -1.536% | 2.26万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.237 | 9.117 | 9.317 | 9.087 | -0.140 | -1.512% | 3.26万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.067 | 9.257 | 9.357 | 8.987 | 0.140 | 1.536% | 3.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.017 | 9.117 | 9.157 | 8.957 | 0.100 | 1.109% | 3.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.987 | 9.017 | 9.137 | 8.867 | 0.020 | 0.222% | 2.86万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.177 | 8.997 | 9.177 | 8.907 | -0.170 | -1.854% | 3.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.437 | 9.167 | 9.437 | 9.077 | -0.200 | -2.135% | 4.20万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.407 | 9.367 | 9.587 | 9.267 | -0.040 | -0.425% | 3.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.517 | 9.407 | 9.547 | 9.317 | -0.030 | -0.318% | 4.51万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.757 | 9.437 | 9.927 | 9.417 | -0.370 | -3.773% | 8.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.997 | 9.807 | 10.017 | 9.747 | -0.190 | -1.901% | 3.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.947 | 9.997 | 10.087 | 9.887 | 0.060 | 0.604% | 3.41万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.067 | 9.937 | 10.067 | 9.867 | -0.040 | -0.401% | 4.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.107 | 9.977 | 10.167 | 9.927 | -0.040 | -0.399% | 3.54万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.247 | 10.017 | 10.247 | 10.017 | -0.190 | -1.861% | 3.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.247 | 10.207 | 10.307 | 10.167 | -0.050 | -0.487% | 3.72万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.517 | 10.257 | 10.517 | 10.217 | -0.310 | -2.934% | 5.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.277 | 10.567 | 10.607 | 10.247 | 0.270 | 2.622% | 7.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.157 | 10.297 | 10.357 | 10.157 | 0.140 | 1.378% | 4.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.157 | 10.157 | 10.187 | 10.047 | 0.000 | 0.000% | 3.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.047 | 10.157 | 10.197 | 10.017 | 0.100 | 0.994% | 4.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.987 | 10.057 | 10.137 | 9.977 | 0.000 | 0.000% | 4.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.747 | 10.057 | 10.137 | 9.707 | 0.430 | 4.467% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.667 | 9.627 | 9.817 | 9.617 | -0.080 | -0.824% | 2.70万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.697 | 9.707 | 9.757 | 9.547 | 0.040 | 0.414% | 2.87万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.567 | 9.667 | 9.697 | 9.467 | 0.060 | 0.625% | 2.60万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.717 | 9.607 | 9.777 | 9.557 | -0.130 | -1.335% | 3.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.757 | 9.737 | 9.777 | 9.687 | -0.010 | -0.103% | 2.18万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.847 | 9.747 | 9.907 | 9.687 | -0.110 | -1.116% | 3.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.897 | 9.857 | 9.897 | 9.817 | -0.010 | -0.101% | 2.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.887 | 9.867 | 9.897 | 9.807 | -0.050 | -0.504% | 2.67万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.987 | 9.917 | 9.997 | 9.777 | -0.050 | -0.502% | 4.57万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.157 | 9.967 | 10.217 | 9.897 | -0.200 | -1.967% | 7.90万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.777 | 10.167 | 10.377 | 9.627 | 0.450 | 4.631% | 10.11万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.837 | 9.717 | 9.847 | 9.617 | 0.000 | 0.000% | 3.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.737 | 9.807 | 9.977 | 9.707 | 0.000 | 0.000% | 4.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.887 | 9.717 | 10.007 | 9.647 | 0.000 | 0.000% | 4.69万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.987 | 9.917 | 10.017 | 9.777 | 0.000 | 0.000% | 4.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.497 | 9.817 | 9.917 | 9.407 | 0.000 | 0.000% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.927 | 9.497 | 9.937 | 9.487 | 0.000 | 0.000% | 4.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.917 | 9.937 | 10.107 | 9.887 | 0.000 | 0.000% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.727 | 9.917 | 9.957 | 9.617 | 0.000 | 0.000% | 4.41万 | 0.00亿 | 0.000% |