药石科技（300725）历史行情

以下为药石科技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	50.970	51.010	51.650	48.500	-0.720	-1.392%	23.45万	0.00亿	0.000%
2026-10-08	55.800	51.730	55.890	51.330	-3.620	-6.540%	25.70万	0.00亿	0.000%
2026-10-07	52.910	55.350	57.550	51.110	3.120	5.974%	3,383.72万	18.76亿	16.692%
2026-10-06	52.910	55.350	57.550	51.110	3.120	5.974%	3,383.72万	18.76亿	16.692%
2026-10-05	52.910	55.350	57.550	51.110	3.120	5.974%	3,383.72万	18.76亿	16.692%
2026-10-02	52.910	55.350	57.550	51.110	3.120	5.974%	3,383.72万	18.76亿	16.692%
2026-10-01	52.910	55.350	57.550	51.110	3.120	5.974%	3,383.72万	18.76亿	16.692%
2026-09-30	52.910	55.350	57.550	51.110	3.120	5.974%	33.84万	0.00亿	0.000%
2026-09-29	51.590	52.230	55.540	51.020	0.650	1.260%	23.94万	0.00亿	0.000%
2026-09-28	52.780	51.580	53.520	51.010	-0.500	-0.960%	18.95万	0.00亿	0.000%
2026-09-27	53.940	52.080	55.550	52.000	-2.270	-4.177%	2,825.55万	15.08亿	13.938%
2026-09-24	53.940	52.080	55.550	52.000	-2.270	-4.177%	28.26万	0.00亿	0.000%
2026-09-23	53.500	54.350	55.000	52.690	0.850	1.589%	28.70万	0.00亿	0.000%
2026-09-22	50.000	53.500	55.120	49.400	3.180	6.320%	34.13万	0.00亿	0.000%
2026-09-21	48.000	50.320	50.980	48.000	3.100	6.565%	27.93万	0.00亿	0.000%
2026-09-18	46.500	47.220	49.000	46.280	0.910	1.965%	25.98万	0.00亿	0.000%
2026-09-17	45.020	46.310	47.450	44.980	0.760	1.668%	24.82万	0.00亿	0.000%
2026-09-16	44.270	45.550	46.000	43.770	1.450	3.288%	20.31万	0.00亿	0.000%
2026-09-15	44.670	44.100	45.200	44.000	-0.450	-1.010%	14.81万	0.00亿	0.000%
2026-09-14	41.160	44.550	44.790	40.930	3.430	8.341%	22.55万	0.00亿	0.000%
2026-09-11	42.000	41.120	42.160	40.400	-1.280	-3.019%	14.57万	0.00亿	0.000%
2026-09-10	43.400	42.400	43.430	41.700	-1.630	-3.702%	18.12万	0.00亿	0.000%
2026-09-09	43.300	44.030	44.790	43.110	0.200	0.456%	24.76万	0.00亿	0.000%
2026-09-08	42.700	43.830	44.050	42.150	1.220	2.863%	26.80万	0.00亿	0.000%
2026-09-07	42.680	42.610	42.980	42.120	-0.120	-0.281%	10.20万	0.00亿	0.000%
2026-09-04	44.180	42.730	44.430	42.300	-0.900	-2.063%	14.91万	0.00亿	0.000%
2026-09-03	43.900	43.630	43.970	42.710	0.190	0.437%	12.16万	0.00亿	0.000%
2026-09-02	44.500	43.440	44.740	43.200	-0.860	-1.941%	14.30万	0.00亿	0.000%
2026-09-01	44.860	44.300	44.860	43.430	-0.650	-1.446%	14.29万	0.00亿	0.000%
2026-08-31	44.230	44.950	45.130	43.680	-0.550	-1.209%	14.46万	0.00亿	0.000%
2026-08-28	46.380	45.500	47.010	45.360	-1.330	-2.840%	16.19万	0.00亿	0.000%
2026-08-27	47.600	46.830	47.800	46.280	-0.910	-1.906%	19.53万	0.00亿	0.000%
2026-08-26	50.730	47.740	50.900	46.850	-1.380	-2.809%	21.89万	0.00亿	0.000%
2026-08-25	48.250	49.120	49.980	46.880	0.910	1.888%	26.13万	0.00亿	0.000%
2026-08-24	52.380	48.210	52.530	47.430	-3.150	-6.133%	23.35万	0.00亿	0.000%
2026-08-21	53.140	51.360	53.480	51.180	-2.920	-5.380%	30.84万	0.00亿	0.000%
2026-08-20	51.900	54.280	57.250	50.810	4.870	9.856%	45.87万	0.00亿	0.000%
2026-08-19	51.900	49.410	52.650	48.970	-2.820	-5.399%	25.96万	0.00亿	0.000%
2026-08-18	53.040	52.230	53.400	51.500	-1.160	-2.173%	25.64万	0.00亿	0.000%
2026-08-17	54.400	53.390	54.650	52.570	-1.280	-2.341%	30.73万	0.00亿	0.000%
2026-08-14	54.600	54.670	55.450	52.730	-0.020	-0.037%	35.65万	0.00亿	0.000%
2026-08-13	48.980	54.690	56.610	48.400	5.270	10.664%	49.42万	0.00亿	0.000%
2026-08-12	49.550	49.420	51.900	48.820	-0.230	-0.463%	29.14万	0.00亿	0.000%
2026-08-11	48.870	49.650	50.970	48.050	0.140	0.283%	39.71万	0.00亿	0.000%
2026-08-10	48.040	49.510	51.550	48.040	2.110	4.451%	54.05万	0.00亿	0.000%
2026-08-07	40.160	47.400	47.760	40.020	7.380	18.441%	47.87万	0.00亿	0.000%
2026-08-06	40.800	40.020	41.560	39.700	-0.730	-1.791%	13.65万	0.00亿	0.000%
2026-08-05	39.700	40.750	40.850	39.500	0.610	1.520%	18.70万	0.00亿	0.000%
2026-08-04	37.010	40.140	40.200	36.980	4.040	11.191%	27.65万	0.00亿	0.000%
2026-08-03	36.230	36.100	37.400	35.930	-0.420	-1.150%	9.69万	0.00亿	0.000%
2026-07-31	35.480	36.520	37.250	35.410	0.820	2.297%	13.31万	0.00亿	0.000%
2026-07-30	37.600	35.700	37.890	35.480	-2.310	-6.077%	17.19万	0.00亿	0.000%
2026-07-29	37.670	38.010	38.860	37.290	0.610	1.631%	14.28万	0.00亿	0.000%
2026-07-28	38.180	37.400	38.880	37.090	-1.300	-3.359%	12.87万	0.00亿	0.000%
2026-07-27	37.360	38.700	39.300	37.020	1.340	3.587%	14.85万	0.00亿	0.000%
2026-07-24	38.300	37.360	39.350	37.320	-1.340	-3.463%	13.89万	0.00亿	0.000%
2026-07-23	38.680	38.700	39.800	37.870	-0.440	-1.124%	14.45万	0.00亿	0.000%
2026-07-22	38.490	39.140	41.080	38.320	0.240	0.617%	19.74万	0.00亿	0.000%
2026-07-21	38.700	38.900	38.930	36.330	0.650	1.699%	19.52万	0.00亿	0.000%
2026-07-20	36.400	38.250	38.900	36.030	1.460	3.968%	19.97万	0.00亿	0.000%
2026-07-17	41.020	36.790	41.300	36.730	-4.920	-11.796%	28.77万	0.00亿	0.000%
2026-07-16	40.900	41.710	42.500	39.230	0.810	1.980%	29.71万	0.00亿	0.000%
2026-07-15	40.200	40.900	44.090	40.030	0.000	0.000%	39.10万	0.00亿	0.000%
2026-07-14	37.930	40.900	40.900	37.710	2.500	6.510%	25.07万	0.00亿	0.000%
2026-07-13	38.300	38.400	39.240	38.000	0.220	0.576%	17.74万	0.00亿	0.000%
2026-07-10	35.970	38.180	39.210	35.500	1.980	5.470%	18.62万	0.00亿	0.000%
2026-07-09	34.980	36.200	37.180	34.700	0.690	1.943%	9.93万	0.00亿	0.000%
2026-07-08	36.420	35.510	37.100	35.450	-0.900	-2.472%	9.08万	0.00亿	0.000%
2026-07-07	36.800	36.410	37.700	36.200	-0.940	-2.517%	10.82万	0.00亿	0.000%
2026-07-06	36.790	37.350	38.600	36.520	0.120	0.322%	14.94万	0.00亿	0.000%
2026-07-03	37.180	37.230	37.700	36.180	0.540	1.472%	10.61万	0.00亿	0.000%
2026-07-02	37.560	36.690	38.730	36.680	-1.090	-2.885%	13.03万	0.00亿	0.000%
2026-07-01	35.980	37.780	37.870	35.000	1.280	3.507%	15.94万	0.00亿	0.000%
2026-06-30	35.580	36.500	36.510	35.080	0.420	1.164%	12.62万	0.00亿	0.000%
2026-06-29	33.570	36.080	36.620	33.370	2.670	7.992%	15.26万	0.00亿	0.000%
2026-06-26	34.100	33.410	35.200	33.280	-1.080	-3.131%	7.74万	0.00亿	0.000%
2026-06-25	34.700	34.490	35.230	33.560	-0.860	-2.433%	11.06万	0.00亿	0.000%
2026-06-24	33.910	35.350	35.790	33.900	1.230	3.605%	12.88万	0.00亿	0.000%
2026-06-23	33.620	34.120	34.750	33.050	0.470	1.397%	9.45万	0.00亿	0.000%
2026-06-22	32.780	33.650	33.650	31.920	0.540	1.631%	7.72万	0.00亿	0.000%
2026-06-18	31.890	33.110	33.570	31.680	1.110	3.469%	7.75万	0.00亿	0.000%
2026-06-17	31.810	32.000	32.190	31.690	0.020	0.063%	3.49万	0.00亿	0.000%
2026-06-16	31.900	31.980	32.080	31.470	-0.020	-0.062%	4.34万	0.00亿	0.000%
2026-06-15	32.100	32.000	32.150	31.710	0.050	0.156%	4.51万	0.00亿	0.000%
2026-06-12	31.740	31.950	32.300	31.120	0.800	2.568%	4.83万	0.00亿	0.000%
2026-06-11	31.890	31.150	32.070	30.800	-0.720	-2.259%	3.89万	0.00亿	0.000%
2026-06-10	31.450	31.870	32.200	31.100	0.259	0.819%	4.56万	0.00亿	0.000%
2026-06-09	31.181	31.611	31.781	30.931	0.350	1.120%	4.48万	0.00亿	0.000%
2026-06-08	32.451	31.261	33.021	30.621	-1.600	-4.869%	7.60万	0.00亿	0.000%
2026-06-05	33.921	32.861	34.061	32.731	-0.340	-1.024%	5.20万	0.00亿	0.000%
2026-06-04	34.061	33.201	34.371	32.951	-0.920	-2.696%	4.99万	0.00亿	0.000%
2026-06-03	33.981	34.121	34.921	33.601	0.190	0.560%	5.66万	0.00亿	0.000%
2026-06-02	34.731	33.931	34.731	33.621	-0.860	-2.472%	5.57万	0.00亿	0.000%
2026-06-01	35.031	34.791	35.481	34.621	-0.120	-0.344%	5.57万	0.00亿	0.000%
2026-05-29	35.861	34.911	36.501	34.701	-0.950	-2.649%	8.14万	0.00亿	0.000%
2026-05-28	35.971	35.861	36.181	35.201	-0.160	-0.444%	5.75万	0.00亿	0.000%
2026-05-27	36.421	36.021	36.621	35.521	-0.480	-1.315%	5.66万	0.00亿	0.000%
2026-05-26	36.611	36.501	36.611	35.441	-0.120	-0.328%	5.95万	0.00亿	0.000%
2026-05-25	36.881	36.621	37.551	36.211	-0.640	-1.718%	6.96万	0.00亿	0.000%
2026-05-22	37.811	37.261	38.041	36.441	0.010	0.027%	7.35万	0.00亿	0.000%
2026-05-21	37.101	37.251	39.001	36.981	0.150	0.404%	11.29万	0.00亿	0.000%
2026-05-20	36.831	37.101	37.561	36.131	0.070	0.189%	7.06万	0.00亿	0.000%
2026-05-19	36.781	37.031	37.581	36.411	0.180	0.488%	5.95万	0.00亿	0.000%
2026-05-18	37.621	36.851	37.741	36.521	-0.770	-2.047%	6.10万	0.00亿	0.000%
2026-05-15	37.301	37.621	38.501	37.271	0.320	0.858%	8.83万	0.00亿	0.000%
2026-05-14	39.311	37.301	39.621	37.301	-2.230	-5.641%	11.33万	0.00亿	0.000%
2026-05-13	39.871	39.531	40.351	39.421	-0.290	-0.728%	7.18万	0.00亿	0.000%
2026-05-12	39.921	39.821	40.601	39.681	-0.510	-1.265%	11.22万	0.00亿	0.000%
2026-05-11	38.431	40.331	40.341	37.941	1.810	4.699%	16.80万	0.00亿	0.000%
2026-05-08	39.141	38.521	39.401	38.501	-0.770	-1.960%	8.46万	0.00亿	0.000%
2026-05-07	39.711	39.291	40.131	38.971	-0.420	-1.058%	9.91万	0.00亿	0.000%
2026-05-06	39.501	39.711	39.961	39.311	0.240	0.608%	9.69万	0.00亿	0.000%
2026-04-30	39.391	39.471	40.021	39.121	-0.160	-0.404%	8.91万	0.00亿	0.000%
2026-04-29	39.701	39.631	39.881	38.871	-0.690	-1.711%	11.33万	0.00亿	0.000%
2026-04-28	38.561	40.321	40.611	38.501	1.980	5.164%	18.41万	0.00亿	0.000%
2026-04-27	37.811	38.341	38.371	37.621	0.550	1.455%	5.74万	0.00亿	0.000%
2026-04-24	37.741	37.791	38.391	37.421	-0.290	-0.762%	7.37万	0.00亿	0.000%
2026-04-23	38.201	38.081	38.781	38.041	-0.500	-1.296%	8.97万	0.00亿	0.000%
2026-04-22	38.421	38.581	39.001	37.911	0.980	2.606%	10.13万	0.00亿	0.000%
2026-04-21	38.201	37.601	38.421	37.281	-0.700	-1.828%	5.69万	0.00亿	0.000%
2026-04-20	37.511	38.301	38.841	37.421	0.620	1.645%	7.28万	0.00亿	0.000%
2026-04-17	38.001	37.681	38.181	37.371	-0.500	-1.310%	5.34万	0.00亿	0.000%
2026-04-16	38.631	38.181	38.771	37.971	-0.390	-1.011%	6.78万	0.00亿	0.000%
2026-04-15	39.151	38.571	39.351	38.071	0.160	0.417%	9.42万	0.00亿	0.000%
2026-04-14	37.581	38.411	38.441	37.341	1.020	2.728%	7.72万	0.00亿	0.000%
2026-04-13	37.381	37.391	37.661	37.001	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-10	37.131	37.611	38.611	37.021	0.000	0.000%	9.28万	0.00亿	0.000%
2026-04-09	36.851	37.031	38.321	36.801	0.000	0.000%	8.67万	0.00亿	0.000%
2026-04-08	37.471	37.281	37.531	36.741	0.000	0.000%	7.52万	0.00亿	0.000%
2026-04-07	36.721	36.721	37.521	36.111	0.000	0.000%	6.15万	0.00亿	0.000%
2026-04-03	37.721	36.721	37.871	36.721	0.000	0.000%	8.95万	0.00亿	0.000%
2026-04-02	37.451	37.871	38.481	37.311	0.000	0.000%	12.15万	0.00亿	0.000%
2026-04-01	36.521	37.911	37.911	35.941	0.000	0.000%	12.74万	0.00亿	0.000%