药康生物（688046）历史行情

以下为药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
2026-10-07	34.860	37.940	38.780	34.830	2.960	8.462%	1,658.93万	6.15亿	4.044%
2026-10-06	34.860	37.940	38.780	34.830	2.960	8.462%	1,658.93万	6.15亿	4.044%
2026-10-05	34.860	37.940	38.780	34.830	2.960	8.462%	1,658.93万	6.15亿	4.044%
2026-10-02	34.860	37.940	38.780	34.830	2.960	8.462%	1,658.93万	6.15亿	4.044%
2026-10-01	34.860	37.940	38.780	34.830	2.960	8.462%	1,658.93万	6.15亿	4.044%
2026-09-30	34.860	37.940	38.780	34.830	2.960	8.462%	1,658.93万	0.00亿	0.000%
2026-09-29	34.730	34.980	37.170	34.730	-0.080	-0.228%	910.16万	0.00亿	0.000%
2026-09-28	35.990	35.060	36.400	34.950	-0.860	-2.394%	764.03万	0.00亿	0.000%
2026-09-27	38.540	35.920	38.610	35.800	-2.690	-6.967%	1,350.77万	4.95亿	3.293%
2026-09-24	38.540	35.920	38.610	35.800	-2.690	-6.967%	1,350.77万	0.00亿	0.000%
2026-09-23	37.720	38.610	40.300	37.080	0.880	2.332%	1,222.61万	0.00亿	0.000%
2026-09-22	35.850	37.730	39.480	35.850	0.950	2.583%	1,207.98万	0.00亿	0.000%
2026-09-21	36.000	36.780	37.450	35.500	1.500	4.252%	1,247.34万	0.00亿	0.000%
2026-09-18	34.910	35.280	36.790	34.390	0.730	2.113%	1,246.41万	0.00亿	0.000%
2026-09-17	33.830	34.550	36.550	33.600	0.500	1.468%	1,295.69万	0.00亿	0.000%
2026-09-16	32.210	34.050	34.300	31.910	1.680	5.190%	1,242.72万	0.00亿	0.000%
2026-09-15	32.790	32.370	33.350	32.180	-0.450	-1.371%	849.37万	0.00亿	0.000%
2026-09-14	29.310	32.820	33.290	29.310	3.030	10.171%	1,377.67万	0.00亿	0.000%
2026-09-11	30.570	29.790	30.580	28.910	-0.780	-2.552%	785.96万	0.00亿	0.000%
2026-09-10	31.340	30.570	31.340	30.040	-1.050	-3.321%	744.94万	0.00亿	0.000%
2026-09-09	32.290	31.620	32.550	31.070	-0.860	-2.648%	965.56万	0.00亿	0.000%
2026-09-08	31.310	32.480	32.900	30.610	1.260	4.036%	1,452.70万	0.00亿	0.000%
2026-09-07	30.660	31.220	31.220	30.510	0.510	1.661%	524.41万	0.00亿	0.000%
2026-09-04	32.200	30.710	32.200	30.430	-1.030	-3.245%	838.02万	0.00亿	0.000%
2026-09-03	31.760	31.740	31.850	30.800	0.620	1.992%	877.23万	0.00亿	0.000%
2026-09-02	31.310	31.120	31.950	30.610	-0.050	-0.160%	962.65万	0.00亿	0.000%
2026-09-01	31.910	31.170	31.970	30.500	-0.740	-2.319%	1,048.66万	0.00亿	0.000%
2026-08-31	31.500	31.910	32.160	31.210	-0.590	-1.815%	872.87万	0.00亿	0.000%
2026-08-28	33.010	32.500	33.750	31.800	-0.870	-2.607%	1,008.68万	0.00亿	0.000%
2026-08-27	33.160	33.370	33.570	32.400	0.210	0.633%	1,001.14万	0.00亿	0.000%
2026-08-26	34.830	33.160	35.800	32.530	-1.330	-3.856%	1,217.59万	0.00亿	0.000%
2026-08-25	32.680	34.490	35.050	32.400	0.610	1.800%	1,708.36万	0.00亿	0.000%
2026-08-24	35.040	33.880	35.780	32.820	-0.470	-1.368%	1,676.89万	0.00亿	0.000%
2026-08-21	35.130	34.350	35.800	33.360	-2.350	-6.403%	2,344.62万	0.00亿	0.000%
2026-08-20	37.550	36.700	38.800	35.280	0.700	1.944%	3,062.51万	0.00亿	0.000%
2026-08-19	39.600	36.000	41.090	35.270	-4.000	-10.000%	2,399.81万	0.00亿	0.000%
2026-08-18	39.820	40.000	40.480	38.660	-0.180	-0.448%	1,324.06万	0.00亿	0.000%
2026-08-17	39.400	40.180	40.690	38.510	-0.320	-0.790%	1,714.79万	0.00亿	0.000%
2026-08-14	40.040	40.500	41.900	38.780	-0.450	-1.099%	2,243.33万	0.00亿	0.000%
2026-08-13	37.500	40.950	43.470	37.500	2.350	6.088%	3,246.89万	0.00亿	0.000%
2026-08-12	39.440	38.600	40.100	37.870	-0.920	-2.328%	2,578.11万	0.00亿	0.000%
2026-08-11	37.000	39.520	40.800	35.880	2.130	5.697%	3,480.03万	0.00亿	0.000%
2026-08-10	36.640	37.390	39.970	36.040	4.080	12.249%	3,537.70万	0.00亿	0.000%
2026-08-07	27.780	33.310	33.310	27.740	5.550	19.993%	1,586.83万	0.00亿	0.000%
2026-08-06	27.580	27.760	28.500	26.680	0.500	1.834%	953.97万	0.00亿	0.000%
2026-08-05	26.220	27.260	27.530	26.000	0.640	2.404%	1,097.20万	0.00亿	0.000%
2026-08-04	24.020	26.620	26.680	23.710	3.230	13.809%	1,473.99万	0.00亿	0.000%
2026-08-03	24.630	23.390	25.250	23.250	-0.760	-3.147%	814.61万	0.00亿	0.000%
2026-07-31	23.720	24.150	25.590	23.380	0.890	3.826%	833.77万	0.00亿	0.000%
2026-07-30	25.100	23.260	25.360	23.100	-2.120	-8.353%	1,021.35万	0.00亿	0.000%
2026-07-29	25.720	25.380	26.700	24.640	-0.310	-1.207%	1,007.23万	0.00亿	0.000%
2026-07-28	26.850	25.690	27.360	25.380	-1.670	-6.104%	960.10万	0.00亿	0.000%
2026-07-27	25.740	27.360	28.690	25.740	1.160	4.427%	1,302.88万	0.00亿	0.000%
2026-07-24	26.510	26.200	27.000	25.850	-0.680	-2.530%	773.31万	0.00亿	0.000%
2026-07-23	26.000	26.880	27.920	25.660	-0.120	-0.444%	1,520.56万	0.00亿	0.000%
2026-07-22	24.600	27.000	28.850	24.400	2.600	10.656%	2,244.17万	0.00亿	0.000%
2026-07-21	22.000	24.400	24.990	20.700	1.880	8.348%	1,886.68万	0.00亿	0.000%
2026-07-20	22.630	22.520	24.000	21.610	-0.680	-2.931%	1,996.27万	0.00亿	0.000%
2026-07-17	27.400	23.200	27.440	23.200	-5.800	-20.000%	2,171.24万	0.00亿	0.000%
2026-07-16	27.370	29.000	31.000	24.660	0.190	0.659%	2,748.43万	0.00亿	0.000%
2026-07-15	24.790	28.810	29.540	24.620	4.190	17.019%	2,405.16万	0.00亿	0.000%
2026-07-14	23.760	24.620	25.180	23.150	0.340	1.400%	854.73万	0.00亿	0.000%
2026-07-13	25.510	24.280	26.070	23.880	-1.180	-4.635%	1,092.36万	0.00亿	0.000%
2026-07-10	23.990	25.460	26.170	23.600	1.230	5.076%	1,302.31万	0.00亿	0.000%
2026-07-09	23.060	24.230	24.540	22.790	0.960	4.125%	867.73万	0.00亿	0.000%
2026-07-08	22.460	23.270	24.670	22.460	0.230	0.998%	627.34万	0.00亿	0.000%
2026-07-07	22.880	23.040	23.980	22.620	-0.110	-0.475%	690.08万	0.00亿	0.000%
2026-07-06	22.920	23.150	24.220	22.920	-0.070	-0.301%	1,024.02万	0.00亿	0.000%
2026-07-03	23.990	23.220	24.490	22.370	-0.380	-1.610%	1,273.55万	0.00亿	0.000%
2026-07-02	25.500	23.600	26.330	23.550	-2.170	-8.421%	1,333.62万	0.00亿	0.000%
2026-07-01	24.000	25.770	25.860	23.060	1.570	6.488%	1,087.97万	0.00亿	0.000%
2026-06-30	23.660	24.200	24.350	23.410	0.120	0.498%	860.65万	0.00亿	0.000%
2026-06-29	22.530	24.080	24.280	22.340	1.280	5.614%	1,083.61万	0.00亿	0.000%
2026-06-26	22.800	22.800	23.200	22.260	0.390	1.740%	847.57万	0.00亿	0.000%
2026-06-25	21.000	22.410	22.800	20.330	1.230	5.807%	1,097.66万	0.00亿	0.000%
2026-06-24	20.450	21.180	21.510	20.450	0.660	3.216%	660.37万	0.00亿	0.000%
2026-06-23	19.400	20.520	21.330	19.210	1.040	5.339%	733.07万	0.00亿	0.000%
2026-06-22	19.040	19.480	19.510	18.140	0.350	1.830%	569.77万	0.00亿	0.000%
2026-06-18	17.780	19.130	19.380	17.470	1.340	7.532%	525.22万	0.00亿	0.000%
2026-06-17	17.420	17.790	17.990	17.260	0.370	2.124%	283.11万	0.00亿	0.000%
2026-06-16	17.770	17.420	17.770	17.310	-0.440	-2.464%	229.66万	0.00亿	0.000%
2026-06-15	17.890	17.860	17.980	17.440	0.040	0.224%	375.24万	0.00亿	0.000%
2026-06-12	17.340	17.820	17.830	16.980	0.540	3.125%	414.72万	0.00亿	0.000%
2026-06-11	17.690	17.280	17.980	17.110	-0.510	-2.867%	302.09万	0.00亿	0.000%
2026-06-10	17.400	17.790	17.950	17.180	0.040	0.225%	380.11万	0.00亿	0.000%
2026-06-09	17.370	17.750	17.840	17.110	0.530	3.078%	331.11万	0.00亿	0.000%
2026-06-08	16.860	17.220	17.740	16.840	-0.220	-1.261%	555.61万	0.00亿	0.000%
2026-06-05	17.200	17.440	17.610	17.150	0.290	1.691%	402.37万	0.00亿	0.000%
2026-06-04	17.870	17.150	17.870	16.980	-0.700	-3.922%	455.47万	0.00亿	0.000%
2026-06-03	18.110	17.850	18.150	17.680	-0.210	-1.163%	306.38万	0.00亿	0.000%
2026-06-02	18.810	18.060	18.810	17.730	-0.560	-3.008%	504.69万	0.00亿	0.000%
2026-06-01	19.010	18.620	19.460	18.590	-0.580	-3.021%	533.93万	0.00亿	0.000%
2026-05-29	19.990	19.200	20.260	19.020	-0.710	-3.566%	529.94万	0.00亿	0.000%
2026-05-28	20.530	19.910	20.530	19.700	-0.430	-2.114%	468.97万	0.00亿	0.000%
2026-05-27	20.100	20.340	20.900	19.830	0.190	0.943%	393.29万	0.00亿	0.000%
2026-05-26	19.970	20.150	20.390	19.810	-0.020	-0.099%	354.24万	0.00亿	0.000%
2026-05-25	20.700	20.170	20.980	19.750	-0.540	-2.607%	415.48万	0.00亿	0.000%
2026-05-22	20.810	20.710	20.960	20.180	0.070	0.339%	322.95万	0.00亿	0.000%
2026-05-21	21.200	20.640	21.710	20.530	-0.520	-2.457%	490.95万	0.00亿	0.000%
2026-05-20	20.220	21.160	21.560	20.170	0.700	3.421%	490.66万	0.00亿	0.000%
2026-05-19	20.820	20.460	21.280	20.160	-0.550	-2.618%	440.98万	0.00亿	0.000%
2026-05-18	21.340	21.010	21.380	20.570	-0.310	-1.454%	446.63万	0.00亿	0.000%
2026-05-15	20.570	21.320	21.800	20.530	0.750	3.646%	687.67万	0.00亿	0.000%
2026-05-14	20.250	20.570	20.980	20.160	0.310	1.530%	585.25万	0.00亿	0.000%
2026-05-13	20.390	20.260	20.540	19.930	-0.440	-2.126%	456.50万	0.00亿	0.000%
2026-05-12	21.490	20.700	21.580	20.610	-0.910	-4.211%	650.16万	0.00亿	0.000%
2026-05-11	20.490	21.610	21.750	20.110	1.320	6.506%	840.93万	0.00亿	0.000%
2026-05-08	20.940	20.290	21.180	20.160	-0.520	-2.499%	479.10万	0.00亿	0.000%
2026-05-07	20.410	20.810	20.930	20.040	0.640	3.173%	666.63万	0.00亿	0.000%
2026-05-06	20.290	20.170	20.350	19.890	-0.240	-1.176%	690.42万	0.00亿	0.000%
2026-04-30	20.640	20.410	20.640	19.880	-0.060	-0.293%	725.84万	0.00亿	0.000%
2026-04-29	20.070	20.470	20.730	19.320	0.200	0.987%	919.12万	0.00亿	0.000%
2026-04-28	19.150	20.270	20.990	19.150	0.960	4.972%	1,136.62万	0.00亿	0.000%
2026-04-27	19.620	19.310	19.740	18.980	-0.430	-2.178%	942.62万	0.00亿	0.000%
2026-04-24	19.280	19.740	20.160	19.120	0.380	1.963%	846.07万	0.00亿	0.000%
2026-04-23	19.620	19.360	20.560	19.270	0.010	0.052%	1,331.32万	0.00亿	0.000%
2026-04-22	18.920	19.350	19.610	18.920	0.140	0.729%	665.79万	0.00亿	0.000%
2026-04-21	18.820	19.210	19.330	18.700	0.390	2.072%	701.57万	0.00亿	0.000%
2026-04-20	18.650	18.820	19.360	18.580	0.150	0.803%	776.70万	0.00亿	0.000%
2026-04-17	18.310	18.670	19.160	18.290	0.210	1.138%	919.60万	0.00亿	0.000%
2026-04-16	18.650	18.460	18.650	18.180	-0.230	-1.231%	705.05万	0.00亿	0.000%
2026-04-15	18.810	18.690	18.960	18.260	-0.140	-0.743%	766.81万	0.00亿	0.000%
2026-04-14	18.160	18.830	19.010	17.820	0.760	4.206%	1,042.79万	0.00亿	0.000%
2026-04-13	18.630	18.070	18.630	17.470	-0.490	-2.640%	1,097.02万	0.00亿	0.000%
2026-04-10	16.610	18.560	19.290	16.610	0.000	0.000%	1,800.22万	0.00亿	0.000%
2026-04-09	16.820	16.770	17.190	16.410	0.000	0.000%	990.99万	0.00亿	0.000%
2026-04-08	17.020	16.900	17.390	16.640	0.000	0.000%	1,273.59万	0.00亿	0.000%
2026-04-07	15.870	17.360	18.530	15.650	0.000	0.000%	1,594.55万	0.00亿	0.000%
2026-04-03	15.470	15.870	16.010	15.090	0.000	0.000%	730.16万	0.00亿	0.000%
2026-04-02	15.440	15.520	15.850	15.200	0.000	0.000%	724.73万	0.00亿	0.000%
2026-04-01	14.460	15.540	15.870	14.430	0.000	0.000%	978.47万	0.00亿	0.000%