药明康德（603259）历史行情

以下为药明康德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
2026-10-20	146.490	147.660	149.490	144.690	1.160	0.792%	31.45万	0.00亿	0.000%
2026-10-19	143.000	146.500	148.630	140.010	2.200	1.525%	52.10万	0.00亿	0.000%
2026-10-16	156.940	144.300	159.920	139.050	-10.200	-6.602%	83.61万	0.00亿	0.000%
2026-10-15	152.000	154.500	156.700	151.820	0.320	0.208%	33.01万	0.00亿	0.000%
2026-10-14	156.000	154.180	156.970	153.950	-3.170	-2.015%	21.90万	0.00亿	0.000%
2026-10-13	155.000	157.350	158.560	152.080	-0.500	-0.317%	32.30万	0.00亿	0.000%
2026-10-12	158.350	157.850	161.500	157.160	0.050	0.032%	29.79万	0.00亿	0.000%
2026-10-09	162.000	157.800	162.500	151.620	-4.200	-2.593%	60.45万	0.00亿	0.000%
2026-10-08	167.420	162.000	170.000	161.690	-5.340	-3.191%	44.72万	0.00亿	0.000%
2026-10-07	160.010	167.340	169.200	159.400	6.680	4.158%	4,495.09万	74.42亿	1.817%
2026-10-06	160.010	167.340	169.200	159.400	6.680	4.158%	4,495.09万	74.42亿	1.817%
2026-10-05	160.010	167.340	169.200	159.400	6.680	4.158%	4,495.09万	74.42亿	1.817%
2026-10-02	160.010	167.340	169.200	159.400	6.680	4.158%	4,495.09万	74.42亿	1.817%
2026-10-01	160.010	167.340	169.200	159.400	6.680	4.158%	4,495.09万	74.42亿	1.817%
2026-09-30	160.010	167.340	169.200	159.400	6.680	4.158%	44.95万	0.00亿	0.000%
2026-09-29	161.810	160.660	166.680	159.470	-1.140	-0.705%	30.32万	0.00亿	0.000%
2026-09-28	164.750	161.800	165.880	159.890	-0.600	-0.369%	35.01万	0.00亿	0.000%
2026-09-27	166.800	162.400	168.570	162.300	-5.550	-3.305%	3,469.19万	57.07亿	1.403%
2026-09-24	166.800	162.400	168.570	162.300	-5.550	-3.305%	34.69万	0.00亿	0.000%
2026-09-23	167.180	167.950	170.330	166.700	0.100	0.060%	26.92万	0.00亿	0.000%
2026-09-22	167.910	167.850	171.200	165.540	-0.110	-0.065%	37.00万	0.00亿	0.000%
2026-09-21	161.990	167.960	168.280	161.000	7.960	4.975%	51.26万	0.00亿	0.000%
2026-09-18	161.110	160.000	164.550	158.700	-0.490	-0.305%	37.41万	0.00亿	0.000%
2026-09-17	157.000	160.490	162.460	156.790	2.780	1.763%	37.63万	0.00亿	0.000%
2026-09-16	156.130	157.710	160.990	155.100	1.040	0.664%	31.05万	0.00亿	0.000%
2026-09-15	157.100	156.670	159.680	155.920	-2.190	-1.379%	26.11万	0.00亿	0.000%
2026-09-14	151.230	158.860	158.880	150.000	7.620	5.038%	44.03万	0.00亿	0.000%
2026-09-11	154.000	151.240	154.360	149.700	-3.260	-2.110%	30.36万	0.00亿	0.000%
2026-09-10	154.150	154.500	155.300	152.030	-0.380	-0.245%	25.67万	0.00亿	0.000%
2026-09-09	155.050	154.880	157.170	152.890	-1.470	-0.940%	28.71万	0.00亿	0.000%
2026-09-08	152.970	156.350	156.350	152.050	3.100	2.023%	36.40万	0.00亿	0.000%
2026-09-07	152.930	153.250	155.360	152.380	-0.580	-0.377%	23.78万	0.00亿	0.000%
2026-09-04	155.880	153.830	157.010	153.210	-2.290	-1.467%	25.72万	0.00亿	0.000%
2026-09-03	157.180	156.120	158.370	153.750	0.640	0.412%	30.10万	0.00亿	0.000%
2026-09-02	154.040	155.480	157.190	151.190	1.590	1.033%	42.11万	0.00亿	0.000%
2026-09-01	154.190	153.890	154.470	151.500	-0.380	-0.246%	29.34万	0.00亿	0.000%
2026-08-31	153.750	154.270	154.940	149.710	-2.620	-1.670%	47.63万	0.00亿	0.000%
2026-08-28	159.440	156.890	160.840	156.050	-2.540	-1.593%	29.19万	0.00亿	0.000%
2026-08-27	158.870	159.430	159.900	156.490	0.690	0.435%	34.94万	0.00亿	0.000%
2026-08-26	160.490	158.740	162.890	157.400	-1.750	-1.090%	34.42万	0.00亿	0.000%
2026-08-25	153.620	160.490	160.780	153.590	5.160	3.322%	59.05万	0.00亿	0.000%
2026-08-24	160.480	155.330	162.890	153.260	-7.020	-4.324%	68.56万	0.00亿	0.000%
2026-08-21	163.490	162.350	165.880	161.600	-5.040	-3.011%	57.24万	0.00亿	0.000%
2026-08-20	170.490	167.390	173.090	165.460	3.900	2.385%	85.91万	0.00亿	0.000%
2026-08-19	166.490	163.490	167.990	161.890	-3.180	-1.908%	55.79万	0.00亿	0.000%
2026-08-18	164.590	166.670	168.190	162.990	0.290	0.174%	50.38万	0.00亿	0.000%
2026-08-17	158.490	166.380	167.870	156.890	7.650	4.820%	68.94万	0.00亿	0.000%
2026-08-14	159.990	158.730	162.490	156.990	-3.090	-1.910%	54.59万	0.00亿	0.000%
2026-08-13	158.390	161.820	164.290	156.640	3.290	2.075%	74.23万	0.00亿	0.000%
2026-08-12	158.700	158.530	161.450	157.570	-1.170	-0.733%	67.03万	0.00亿	0.000%
2026-08-11	159.900	159.700	165.290	157.260	-1.130	-0.703%	92.08万	0.00亿	0.000%
2026-08-10	159.480	160.830	166.150	157.420	6.520	4.225%	126.54万	0.00亿	0.000%
2026-08-07	144.050	154.310	154.970	141.690	12.120	8.524%	92.72万	0.00亿	0.000%
2026-08-06	148.310	142.190	148.860	140.940	-4.800	-3.266%	77.51万	0.00亿	0.000%
2026-08-05	143.450	146.990	149.490	140.960	6.150	4.367%	134.48万	0.00亿	0.000%
2026-08-04	136.980	140.840	140.840	135.690	12.850	10.040%	74.71万	0.00亿	0.000%
2026-08-03	128.690	127.990	131.870	125.640	0.070	0.055%	62.39万	0.00亿	0.000%
2026-07-31	122.490	127.920	129.720	121.990	2.950	2.361%	57.08万	0.00亿	0.000%
2026-07-30	126.090	124.970	126.120	120.900	-1.020	-0.810%	56.02万	0.00亿	0.000%
2026-07-29	127.270	125.990	127.290	122.740	3.480	2.841%	54.78万	0.00亿	0.000%
2026-07-28	122.790	122.510	124.740	121.660	-1.640	-1.321%	33.48万	0.00亿	0.000%
2026-07-27	126.490	124.150	127.490	121.660	-0.340	-0.273%	44.70万	0.00亿	0.000%
2026-07-24	126.940	124.490	127.940	123.150	-2.450	-1.930%	44.38万	0.00亿	0.000%
2026-07-23	125.490	126.940	128.670	123.710	1.550	1.236%	46.84万	0.00亿	0.000%
2026-07-22	124.610	125.390	130.390	123.900	-0.550	-0.437%	60.26万	0.00亿	0.000%
2026-07-21	125.490	125.940	126.320	120.290	2.230	1.803%	64.83万	0.00亿	0.000%
2026-07-20	117.230	123.710	124.270	116.500	6.330	5.393%	69.19万	0.00亿	0.000%
2026-07-17	126.280	117.380	127.480	117.190	-9.110	-7.202%	86.15万	0.00亿	0.000%
2026-07-16	127.690	126.490	130.890	124.490	-4.500	-3.435%	83.70万	0.00亿	0.000%
2026-07-15	127.110	130.990	134.660	127.110	3.990	3.142%	115.00万	0.00亿	0.000%
2026-07-14	118.370	127.000	127.240	117.410	7.270	6.072%	75.09万	0.00亿	0.000%
2026-07-13	122.700	119.730	123.690	118.750	-3.060	-2.492%	55.39万	0.00亿	0.000%
2026-07-10	119.490	122.790	126.220	119.490	2.230	1.850%	68.31万	0.00亿	0.000%
2026-07-09	114.500	120.560	120.920	114.010	5.670	4.935%	58.32万	0.00亿	0.000%
2026-07-08	117.880	114.890	119.740	114.800	-2.900	-2.462%	50.99万	0.00亿	0.000%
2026-07-07	119.990	117.790	122.440	117.500	-4.670	-3.813%	66.59万	0.00亿	0.000%
2026-07-06	122.500	122.460	127.540	121.490	-1.150	-0.930%	92.17万	0.00亿	0.000%
2026-07-03	123.090	123.610	124.550	119.010	2.820	2.335%	71.28万	0.00亿	0.000%
2026-07-02	123.340	120.790	128.640	120.490	-3.900	-3.128%	84.47万	0.00亿	0.000%
2026-07-01	122.490	124.690	126.150	115.070	0.690	0.556%	112.48万	0.00亿	0.000%
2026-06-30	124.490	124.000	126.290	122.490	-1.660	-1.321%	79.38万	0.00亿	0.000%
2026-06-29	116.700	125.660	126.290	116.290	7.990	6.790%	103.05万	0.00亿	0.000%
2026-06-26	118.490	117.670	120.560	116.450	0.960	0.823%	68.49万	0.00亿	0.000%
2026-06-25	113.490	116.710	117.990	112.720	1.820	1.584%	76.43万	0.00亿	0.000%
2026-06-24	106.390	114.890	116.430	106.390	9.090	8.592%	109.81万	0.00亿	0.000%
2026-06-23	106.490	105.800	108.850	105.250	-0.520	-0.489%	52.51万	0.00亿	0.000%
2026-06-22	102.650	106.320	106.460	101.190	4.110	4.021%	57.20万	0.00亿	0.000%
2026-06-18	97.290	102.210	103.820	97.210	4.520	4.627%	56.94万	0.00亿	0.000%
2026-06-17	97.750	97.690	98.280	95.990	0.040	0.041%	27.35万	0.00亿	0.000%
2026-06-16	98.320	97.650	99.490	97.490	-1.210	-1.224%	27.17万	0.00亿	0.000%
2026-06-15	98.590	98.860	99.250	97.330	-0.340	-0.343%	36.77万	0.00亿	0.000%
2026-06-12	96.990	99.200	99.390	94.580	2.640	2.734%	61.27万	0.00亿	0.000%
2026-06-11	95.500	96.560	97.090	95.020	0.030	0.031%	32.92万	0.00亿	0.000%
2026-06-10	92.840	96.530	96.850	92.690	3.560	3.829%	57.65万	0.00亿	0.000%
2026-06-09	93.370	92.970	93.370	87.810	-2.520	-2.639%	82.45万	0.00亿	0.000%
2026-06-08	95.210	95.490	96.800	93.550	-0.560	-0.583%	45.85万	0.00亿	0.000%
2026-06-05	97.870	96.050	99.730	95.520	-0.190	-0.197%	42.45万	0.00亿	0.000%
2026-06-04	97.740	96.240	98.670	95.890	-2.100	-2.135%	33.22万	0.00亿	0.000%
2026-06-03	98.860	98.340	99.790	97.490	-0.900	-0.907%	34.17万	0.00亿	0.000%
2026-06-02	99.470	99.240	100.050	95.570	-0.240	-0.241%	38.41万	0.00亿	0.000%
2026-06-01	101.120	99.480	103.880	98.750	-1.610	-1.593%	52.90万	0.00亿	0.000%
2026-05-29	100.290	101.090	102.950	98.930	2.379	2.410%	57.08万	0.00亿	0.000%
2026-05-28	100.391	98.711	100.891	97.711	-1.830	-1.820%	33.74万	0.00亿	0.000%
2026-05-27	101.911	100.541	102.191	99.001	-1.480	-1.451%	37.22万	0.00亿	0.000%
2026-05-26	99.911	102.021	102.261	98.521	1.560	1.553%	39.10万	0.00亿	0.000%
2026-05-25	100.911	100.461	101.911	99.211	-1.430	-1.403%	31.19万	0.00亿	0.000%
2026-05-22	103.291	101.891	103.361	100.491	-0.250	-0.245%	33.22万	0.00亿	0.000%
2026-05-21	101.021	102.141	105.541	100.641	1.130	1.119%	58.33万	0.00亿	0.000%
2026-05-20	99.311	101.011	102.461	99.121	1.310	1.314%	32.55万	0.00亿	0.000%
2026-05-19	99.911	99.701	101.701	99.111	-0.260	-0.260%	28.42万	0.00亿	0.000%
2026-05-18	100.811	99.961	101.731	99.231	-1.080	-1.069%	27.47万	0.00亿	0.000%
2026-05-15	102.681	101.041	103.761	100.531	0.120	0.119%	39.45万	0.00亿	0.000%
2026-05-14	107.911	100.921	109.281	100.911	-5.910	-5.532%	60.14万	0.00亿	0.000%
2026-05-13	108.351	106.831	109.071	105.851	-1.410	-1.303%	35.15万	0.00亿	0.000%
2026-05-12	105.911	108.241	111.071	105.651	1.610	1.510%	64.99万	0.00亿	0.000%
2026-05-11	104.561	106.631	106.891	103.411	1.920	1.834%	53.92万	0.00亿	0.000%
2026-05-08	107.921	104.711	108.111	104.611	-4.480	-4.103%	45.53万	0.00亿	0.000%
2026-05-07	107.651	109.191	110.221	107.111	2.280	2.133%	48.10万	0.00亿	0.000%
2026-05-06	109.541	106.911	109.651	105.911	-0.550	-0.512%	54.09万	0.00亿	0.000%
2026-04-30	107.911	107.461	108.921	104.531	-1.630	-1.494%	59.68万	0.00亿	0.000%
2026-04-29	108.911	109.091	112.411	107.831	0.610	0.562%	104.05万	0.00亿	0.000%
2026-04-28	108.411	108.481	108.481	105.931	10.050	10.210%	53.84万	0.00亿	0.000%
2026-04-27	97.871	98.431	99.101	97.071	0.440	0.449%	32.22万	0.00亿	0.000%
2026-04-24	96.941	97.991	99.231	96.201	-0.110	-0.112%	31.83万	0.00亿	0.000%
2026-04-23	97.831	98.101	99.181	96.801	0.000	0.000%	35.65万	0.00亿	0.000%
2026-04-22	96.111	97.161	97.711	96.031	0.000	0.000%	27.07万	0.00亿	0.000%
2026-04-21	97.411	96.461	97.901	95.521	-1.210	-1.239%	29.94万	0.00亿	0.000%
2026-04-20	97.301	97.671	98.101	96.231	0.000	0.000%	37.39万	0.00亿	0.000%
2026-04-17	102.911	97.301	102.981	97.181	0.000	0.000%	77.73万	0.00亿	0.000%
2026-04-16	105.020	103.570	105.790	103.500	-1.170	-1.120%	34.76万	36.95亿	1.410%
2026-04-15	106.211	104.741	106.661	103.351	0.000	0.000%	36.78万	0.00亿	0.000%
2026-04-14	104.621	104.461	104.711	102.031	0.840	0.811%	31.02万	0.00亿	0.000%
2026-04-13	103.711	103.621	104.691	102.821	0.000	0.000%	24.96万	0.00亿	0.000%
2026-04-10	103.911	104.241	105.571	103.421	0.000	0.000%	32.37万	0.00亿	0.000%
2026-04-09	101.641	104.101	105.591	100.881	0.000	0.000%	47.70万	0.00亿	0.000%
2026-04-08	101.911	101.651	102.241	99.081	0.000	0.000%	46.25万	0.00亿	0.000%
2026-04-07	97.931	99.211	101.171	96.331	0.000	0.000%	33.73万	0.00亿	0.000%
2026-04-03	98.611	97.901	99.261	96.751	0.000	0.000%	45.76万	0.00亿	0.000%
2026-04-02	100.911	101.101	102.511	100.191	0.000	0.000%	47.33万	0.00亿	0.000%
2026-04-01	97.971	101.721	102.021	95.991	0.000	0.000%	79.03万	0.00亿	0.000%