昆药集团（600422）历史行情
以下为昆药集团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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.000 | 8.110 | 8.150 | 7.970 | 0.110 | 1.375% | 432.56万 | 0.35亿 | 0.571% |
| 2026-10-01 | 8.000 | 8.110 | 8.150 | 7.970 | 0.110 | 1.375% | 432.56万 | 0.35亿 | 0.571% |
| 2026-09-30 | 8.000 | 8.110 | 8.150 | 7.970 | 0.110 | 1.375% | 4.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.020 | 8.000 | 8.080 | 7.980 | -0.030 | -0.374% | 2.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.020 | 8.030 | 8.080 | 7.970 | -0.010 | -0.124% | 3.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.140 | 8.040 | 8.190 | 8.010 | -0.100 | -1.229% | 382.07万 | 0.31亿 | 0.505% |
| 2026-09-24 | 8.140 | 8.040 | 8.190 | 8.010 | -0.100 | -1.229% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.250 | 8.140 | 8.280 | 8.140 | -0.110 | -1.333% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.340 | 8.250 | 8.380 | 8.240 | -0.070 | -0.841% | 3.47万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.150 | 8.320 | 8.350 | 8.150 | 0.180 | 2.211% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.160 | 8.140 | 8.220 | 8.130 | 0.030 | 0.370% | 2.92万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.100 | 8.110 | 8.140 | 8.050 | 0.010 | 0.123% | 2.91万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.180 | 8.100 | 8.180 | 8.050 | -0.070 | -0.857% | 3.17万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.270 | 8.170 | 8.310 | 8.150 | -0.110 | -1.329% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.190 | 8.280 | 8.310 | 8.150 | 0.060 | 0.730% | 3.70万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.390 | 8.220 | 8.390 | 8.200 | -0.190 | -2.259% | 5.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.490 | 8.410 | 8.490 | 8.320 | -0.080 | -0.942% | 4.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.620 | 8.490 | 8.640 | 8.460 | -0.140 | -1.622% | 4.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.500 | 8.630 | 8.660 | 8.430 | 0.160 | 1.889% | 6.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.490 | 8.470 | 8.520 | 8.450 | -0.020 | -0.236% | 3.51万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.470 | 8.490 | 8.570 | 8.440 | 0.040 | 0.473% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.500 | 8.450 | 8.550 | 8.440 | -0.070 | -0.822% | 3.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.610 | 8.520 | 8.610 | 8.470 | -0.100 | -1.160% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.570 | 8.620 | 8.650 | 8.530 | 0.050 | 0.583% | 4.87万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.700 | 8.570 | 8.710 | 8.570 | -0.140 | -1.607% | 4.83万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.640 | 8.710 | 8.750 | 8.540 | 0.070 | 0.810% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.680 | 8.640 | 8.770 | 8.550 | -0.050 | -0.575% | 7.08万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.550 | 8.690 | 8.770 | 8.550 | 0.130 | 1.519% | 6.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.300 | 8.560 | 8.580 | 8.280 | 0.250 | 3.008% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.480 | 8.310 | 8.500 | 8.280 | -0.230 | -2.693% | 8.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.760 | 8.540 | 8.760 | 8.460 | -0.270 | -3.065% | 12.71万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.640 | 8.810 | 8.880 | 8.640 | 0.170 | 1.968% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.650 | 8.640 | 8.880 | 8.580 | -0.040 | -0.461% | 11.91万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.660 | 8.680 | 8.790 | 8.610 | 0.010 | 0.115% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.830 | 8.670 | 8.880 | 8.510 | -0.150 | -1.701% | 13.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.050 | 8.820 | 9.190 | 8.810 | -0.300 | -3.289% | 18.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.310 | 9.120 | 9.400 | 8.950 | -0.280 | -2.979% | 27.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.100 | 9.400 | 9.650 | 8.950 | 0.360 | 3.982% | 31.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.800 | 9.040 | 9.200 | 8.760 | 0.230 | 2.611% | 19.70万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.830 | 8.810 | 9.020 | 8.800 | -0.010 | -0.113% | 10.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.740 | 8.820 | 8.840 | 8.610 | 0.070 | 0.800% | 7.94万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.830 | 8.750 | 8.840 | 8.580 | -0.070 | -0.794% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.080 | 8.820 | 9.080 | 8.790 | -0.240 | -2.649% | 13.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.180 | 9.060 | 9.240 | 9.040 | -0.110 | -1.200% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-03 | 9.050 | 9.170 | 9.230 | 9.010 | 0.100 | 1.103% | 6.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 9.010 | 9.070 | 9.180 | 8.920 | -0.020 | -0.220% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-30 | 9.080 | 9.090 | 9.240 | 8.960 | 0.030 | 0.331% | 11.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.950 | 9.060 | 9.070 | 8.880 | 0.130 | 1.456% | 11.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.830 | 8.930 | 9.000 | 8.780 | 0.100 | 1.133% | 9.21万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.600 | 8.830 | 8.870 | 8.490 | 0.280 | 3.275% | 9.39万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.830 | 8.550 | 8.940 | 8.520 | -0.350 | -3.933% | 10.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.740 | 8.900 | 8.910 | 8.620 | 0.170 | 1.947% | 10.84万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.570 | 8.730 | 8.810 | 8.570 | 0.130 | 1.512% | 14.86万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.960 | 8.600 | 9.000 | 8.600 | -0.370 | -4.125% | 16.19万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.620 | 8.970 | 9.010 | 8.580 | 0.200 | 2.281% | 20.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.020 | 8.770 | 9.040 | 8.700 | -0.290 | -3.201% | 22.78万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.550 | 9.060 | 9.120 | 8.520 | 0.400 | 4.619% | 30.00万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.310 | 8.660 | 8.800 | 8.270 | -0.070 | -0.802% | 27.00万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.550 | 8.730 | 8.900 | 8.340 | 0.130 | 1.512% | 22.54万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.140 | 8.600 | 8.750 | 8.110 | 0.500 | 6.173% | 23.21万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.870 | 8.100 | 8.140 | 7.780 | 0.150 | 1.887% | 8.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.040 | 7.950 | 8.210 | 7.930 | -0.160 | -1.973% | 7.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.020 | 8.110 | 8.220 | 7.900 | 0.080 | 0.996% | 6.84万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.260 | 8.030 | 8.260 | 7.950 | -0.240 | -2.902% | 8.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.090 | 8.270 | 8.450 | 8.000 | 0.180 | 2.225% | 13.25万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.170 | 8.090 | 8.260 | 8.040 | -0.030 | -0.369% | 7.70万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.990 | 8.120 | 8.350 | 7.970 | 0.060 | 0.744% | 9.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.700 | 8.060 | 8.100 | 7.570 | 0.430 | 5.636% | 11.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.880 | 7.630 | 7.880 | 7.570 | -0.240 | -3.050% | 5.96万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.480 | 7.870 | 7.960 | 7.270 | 0.350 | 4.654% | 10.60万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.680 | 7.520 | 7.770 | 7.520 | -0.260 | -3.342% | 6.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.840 | 7.780 | 7.840 | 7.590 | -0.110 | -1.394% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.120 | 7.890 | 8.140 | 7.870 | -0.200 | -2.472% | 6.91万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.820 | 8.090 | 8.160 | 7.810 | 0.240 | 3.057% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.890 | 7.850 | 7.890 | 7.580 | -0.060 | -0.759% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.020 | 7.910 | 8.070 | 7.840 | -0.110 | -1.372% | 5.32万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.210 | 8.020 | 8.210 | 8.000 | -0.180 | -2.195% | 5.37万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.340 | 8.200 | 8.340 | 8.180 | -0.150 | -1.796% | 4.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.350 | 8.350 | 8.490 | 8.280 | -0.020 | -0.239% | 5.82万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.220 | 8.370 | 8.420 | 8.150 | 0.160 | 1.949% | 6.10万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.210 | 8.210 | 8.400 | 8.080 | -0.040 | -0.485% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.120 | 8.250 | 8.250 | 7.950 | 0.130 | 1.601% | 8.87万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.330 | 8.120 | 8.360 | 8.100 | -0.200 | -2.404% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.480 | 8.320 | 8.600 | 8.220 | -0.180 | -2.118% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.510 | 8.500 | 8.670 | 8.460 | 0.010 | 0.118% | 6.34万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.700 | 8.490 | 8.870 | 8.420 | -0.210 | -2.414% | 8.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.890 | 8.700 | 8.930 | 8.600 | -0.230 | -2.576% | 11.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.270 | 8.930 | 9.510 | 8.920 | -0.360 | -3.875% | 19.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.730 | 9.290 | 9.290 | 8.640 | 0.540 | 6.171% | 23.75万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.360 | 8.750 | 8.800 | 8.300 | 0.370 | 4.415% | 17.79万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.370 | 8.380 | 8.500 | 8.280 | 0.020 | 0.239% | 9.76万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.250 | 8.360 | 8.400 | 8.170 | 0.110 | 1.333% | 12.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.120 | 8.250 | 8.310 | 8.120 | 0.070 | 0.856% | 6.20万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.260 | 8.180 | 8.290 | 8.120 | -0.070 | -0.848% | 8.32万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.360 | 8.250 | 8.390 | 8.240 | -0.080 | -0.960% | 6.79万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.410 | 8.330 | 8.460 | 8.320 | -0.040 | -0.478% | 7.97万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.520 | 8.370 | 8.520 | 8.280 | -0.150 | -1.761% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.470 | 8.520 | 8.550 | 8.430 | 0.050 | 0.590% | 7.56万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.680 | 8.470 | 8.680 | 8.410 | -0.210 | -2.419% | 10.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.800 | 8.680 | 8.880 | 8.550 | -0.070 | -0.800% | 12.29万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.980 | 8.750 | 9.000 | 8.700 | -0.230 | -2.561% | 15.11万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.130 | 8.980 | 9.200 | 8.970 | -0.190 | -2.072% | 12.24万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.360 | 9.170 | 9.360 | 9.140 | -0.180 | -1.925% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.310 | 9.350 | 9.370 | 9.150 | 0.080 | 0.863% | 9.58万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.160 | 9.270 | 9.320 | 9.140 | 0.120 | 1.311% | 9.22万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.320 | 9.150 | 9.380 | 9.130 | -0.190 | -2.034% | 9.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.330 | 9.340 | 9.380 | 9.320 | 0.020 | 0.215% | 7.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.310 | 9.320 | 9.380 | 9.280 | 0.000 | 0.000% | 8.03万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.130 | 9.320 | 9.360 | 9.130 | 0.010 | 0.107% | 9.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.340 | 9.310 | 9.520 | 9.100 | -0.370 | -3.822% | 25.03万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.680 | 9.680 | 9.770 | 9.680 | -1.100 | -10.204% | 16.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.830 | 10.780 | 10.880 | 10.740 | -0.120 | -1.101% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.930 | 10.900 | 10.940 | 10.840 | -0.030 | -0.274% | 5.10万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.940 | 10.930 | 10.960 | 10.900 | -0.020 | -0.183% | 4.39万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.980 | 10.950 | 11.050 | 10.930 | -0.020 | -0.182% | 3.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.960 | 10.970 | 11.030 | 10.950 | -0.020 | -0.182% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.090 | 10.990 | 11.090 | 10.950 | -0.110 | -0.991% | 4.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.150 | 11.100 | 11.150 | 11.030 | -0.060 | -0.538% | 4.58万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.010 | 11.160 | 11.220 | 11.000 | 0.190 | 1.732% | 8.64万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.960 | 10.970 | 11.000 | 10.890 | 0.030 | 0.274% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.090 | 10.940 | 11.090 | 10.910 | -0.190 | -1.707% | 9.58万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.130 | 11.130 | 11.250 | 11.100 | 0.000 | 0.000% | 4.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.320 | 11.130 | 11.390 | 11.130 | -0.230 | -2.025% | 6.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.280 | 11.360 | 11.400 | 11.250 | 0.180 | 1.610% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.280 | 11.180 | 11.300 | 11.000 | 0.000 | 0.000% | 6.66万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.500 | 11.280 | 11.510 | 11.200 | 0.000 | 0.000% | 8.06万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.380 | 11.580 | 11.620 | 11.350 | 0.000 | 0.000% | 9.07万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.290 | 11.440 | 11.480 | 11.210 | 0.000 | 0.000% | 7.59万 | 0.00亿 | 0.000% |