药明康德(603259)股票信息
| 股票代码 | 603259 |
| 股票名称 | 药明康德 |
| 最新价/元 | 87.00 |
| 涨跌额/元 | 2.94 |
| 涨跌幅/% | 3.50 |
| 买入/元 | 86.99 |
| 卖出/元 | 87.00 |
| 昨收/元 | 84.06 |
| 今开/元 | 83.66 |
| 最高/元 | 87.00 |
| 最低/元 | 83.51 |
| 成交量/手 | 479777.65 |
| 成交额/万 | 411703.33 |
| 股净值/元 | 26.52 |
| 市净率 | 4.01 |
| 总市值/万 | 24988289.68 |
| 流通值/万 | 21620727.18 |
| 换手率/% | 1.93 |
| 入市日期 | 2018-05-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
药明康德(603259)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 83.66 | 87.00 | 2.94 | 3.50 | 479777.65 | 411703.33 | 1.93 |
| 2025-07-23 | 83.80 | 84.06 | 1.28 | 1.55 | 489928.06 | 413006.22 | 1.97 |
| 2025-07-22 | 82.12 | 82.78 | 0.02 | 0.02 | 452813.69 | 379052.12 | 1.82 |
| 2025-07-21 | 82.61 | 82.76 | 0.16 | 0.19 | 496752.78 | 409091.16 | 2.00 |
| 2025-07-18 | 81.21 | 82.60 | 1.58 | 1.95 | 415795.52 | 342358.24 | 1.67 |
| 2025-07-17 | 78.91 | 81.02 | 2.21 | 2.80 | 415837.00 | 333403.87 | 1.67 |
| 2025-07-16 | 79.66 | 78.81 | -1.27 | -1.59 | 316247.68 | 250028.70 | 1.27 |
| 2025-07-15 | 78.94 | 80.08 | 1.48 | 1.88 | 452164.80 | 361140.59 | 1.82 |
| 2025-07-14 | 77.50 | 78.60 | 1.45 | 1.88 | 780300.80 | 610871.92 | 3.14 |
| 2025-07-11 | 73.50 | 77.15 | 7.01 | 9.99 | 811132.16 | 618752.59 | 3.26 |
| 2025-07-10 | 69.81 | 70.14 | 0.44 | 0.63 | 298621.53 | 211035.30 | 1.20 |
| 2025-07-09 | 69.39 | 69.70 | -0.70 | -0.99 | 230898.54 | 161422.48 | 0.93 |
| 2025-07-08 | 69.63 | 70.40 | 0.56 | 0.80 | 198884.48 | 139723.92 | 0.80 |
| 2025-07-07 | 70.75 | 69.84 | -0.98 | -1.38 | 210368.66 | 146708.76 | 0.85 |
| 2025-07-04 | 70.72 | 70.82 | 0.10 | 0.14 | 231365.91 | 163799.36 | 0.93 |
| 2025-07-03 | 70.20 | 70.72 | 0.52 | 0.74 | 227080.99 | 160298.67 | 0.91 |
| 2025-07-02 | 70.98 | 70.20 | -0.50 | -0.71 | 218891.38 | 154196.83 | 0.88 |
| 2025-07-01 | 69.11 | 70.70 | 1.15 | 1.65 | 343608.85 | 242737.02 | 1.38 |
| 2025-06-30 | 65.72 | 69.55 | 3.72 | 5.65 | 468343.37 | 319722.64 | 1.88 |
| 2025-06-27 | 65.68 | 65.83 | 0.15 | 0.23 | 196913.83 | 129842.60 | 0.79 |
| 2025-06-26 | 67.50 | 65.68 | -2.13 | -3.14 | 315677.30 | 209093.42 | 1.27 |
| 2025-06-25 | 67.20 | 67.81 | 0.97 | 1.45 | 248627.64 | 167058.84 | 1.00 |
| 2025-06-24 | 65.60 | 66.84 | 1.57 | 2.41 | 290531.35 | 192810.09 | 1.17 |
| 2025-06-23 | 64.66 | 65.27 | 0.00 | 0.00 | 258502.52 | 167168.95 | 1.03 |
| 2025-06-20 | 64.98 | 65.27 | 0.34 | 0.52 | 210990.73 | 137656.42 | 0.84 |
| 2025-06-19 | 65.71 | 64.93 | -0.77 | -1.17 | 253258.73 | 165330.33 | 1.01 |
| 2025-06-18 | 66.30 | 65.70 | -0.80 | -1.20 | 340242.58 | 224062.74 | 1.36 |
| 2025-06-17 | 69.00 | 66.50 | -1.96 | -2.86 | 365808.40 | 247041.37 | 1.46 |
| 2025-06-16 | 67.85 | 68.46 | 0.19 | 0.28 | 324358.87 | 221128.68 | 1.30 |
| 2025-06-13 | 67.71 | 68.27 | 0.56 | 0.83 | 561615.46 | 383496.21 | 2.25 |
| 2025-06-12 | 65.06 | 67.71 | 2.66 | 4.09 | 477555.25 | 319407.85 | 1.91 |
| 2025-06-11 | 65.30 | 65.05 | 0.15 | 0.23 | 253724.23 | 165344.27 | 1.01 |
| 2025-06-10 | 64.81 | 64.90 | 0.10 | 0.15 | 353142.61 | 230855.76 | 1.41 |
| 2025-06-09 | 64.39 | 64.80 | 0.80 | 1.25 | 332328.37 | 216257.60 | 1.33 |
| 2025-06-06 | 64.48 | 64.00 | -0.48 | -0.74 | 207563.94 | 132795.03 | 0.83 |
| 2025-06-05 | 65.13 | 64.48 | -0.64 | -0.98 | 244178.31 | 157269.33 | 0.98 |
| 2025-06-04 | 64.45 | 65.12 | 0.65 | 1.01 | 288113.39 | 186821.06 | 1.15 |
| 2025-06-03 | 63.83 | 64.47 | 0.96 | 1.51 | 240327.22 | 154089.58 | 0.96 |
| 2025-05-30 | 64.00 | 63.51 | -1.19 | -1.84 | 281715.65 | 180376.96 | 1.13 |
| 2025-05-29 | 61.85 | 64.70 | 3.05 | 4.95 | 425271.15 | 271904.46 | 1.70 |
| 2025-05-28 | 62.20 | 61.65 | -0.55 | -0.88 | 158647.41 | 98066.74 | 0.63 |
| 2025-05-27 | 61.99 | 62.20 | 0.53 | 0.86 | 219149.77 | 136284.90 | 0.88 |
| 2025-05-26 | 62.05 | 61.67 | -0.38 | -0.61 | 295211.48 | 183108.13 | 1.18 |
| 2025-05-23 | 62.77 | 62.05 | -0.74 | -1.18 | 457972.61 | 288866.84 | 1.83 |
| 2025-05-22 | 61.50 | 62.79 | 0.74 | 1.19 | 353599.15 | 219653.20 | 1.41 |
| 2025-05-21 | 61.28 | 62.05 | 0.72 | 1.17 | 297692.58 | 184989.90 | 1.19 |
| 2025-05-20 | 61.30 | 62.66 | 1.61 | 2.64 | 318648.02 | 198803.41 | 1.27 |
| 2025-05-19 | 61.10 | 61.05 | -0.31 | -0.51 | 179316.67 | 108933.40 | 0.72 |
| 2025-05-16 | 61.00 | 61.36 | -0.03 | -0.05 | 210076.50 | 128203.14 | 0.84 |
| 2025-05-15 | 61.10 | 61.39 | 0.36 | 0.59 | 343115.70 | 211366.66 | 1.37 |
| 2025-05-14 | 60.19 | 61.03 | 1.17 | 1.96 | 341428.47 | 206625.35 | 1.37 |
| 2025-05-13 | 60.60 | 59.86 | 0.45 | 0.76 | 303866.93 | 182532.91 | 1.22 |
| 2025-05-12 | 58.00 | 59.41 | 0.35 | 0.59 | 373049.30 | 220595.95 | 1.49 |
| 2025-05-09 | 58.80 | 59.06 | 0.08 | 0.14 | 240899.89 | 142123.83 | 0.96 |
| 2025-05-08 | 58.26 | 58.98 | 0.73 | 1.25 | 344884.82 | 202710.25 | 1.38 |
| 2025-05-07 | 61.40 | 58.25 | -2.09 | -3.46 | 643097.52 | 377518.06 | 2.57 |
| 2025-05-06 | 60.99 | 60.34 | 1.17 | 1.98 | 409107.40 | 246882.98 | 1.64 |
| 2025-04-30 | 60.79 | 59.17 | -1.28 | -2.12 | 430395.31 | 256124.62 | 1.72 |
| 2025-04-29 | 59.50 | 60.45 | 2.36 | 4.06 | 677220.44 | 409811.36 | 2.71 |
| 2025-04-28 | 57.35 | 58.09 | 0.73 | 1.27 | 351135.90 | 202532.89 | 1.40 |
| 2025-04-25 | 57.12 | 57.36 | 0.94 | 1.67 | 326328.46 | 187018.02 | 1.30 |
| 2025-04-24 | 56.22 | 56.42 | 0.20 | 0.36 | 372755.33 | 211851.68 | 1.49 |
| 2025-04-23 | 55.81 | 56.22 | 1.67 | 3.06 | 487976.30 | 274352.57 | 1.95 |
| 2025-04-22 | 53.68 | 54.55 | 0.66 | 1.23 | 370346.54 | 201158.15 | 1.48 |
| 2025-04-21 | 52.86 | 53.89 | 1.04 | 1.97 | 258898.68 | 138450.61 | 1.04 |
| 2025-04-18 | 52.56 | 52.85 | 0.34 | 0.65 | 240255.18 | 127056.70 | 0.96 |
| 2025-04-17 | 51.98 | 52.51 | 0.15 | 0.29 | 266994.97 | 139837.75 | 1.07 |
| 2025-04-16 | 52.40 | 52.36 | -0.22 | -0.42 | 409870.53 | 211684.58 | 1.64 |
| 2025-04-15 | 53.06 | 52.58 | -0.53 | -1.00 | 388328.57 | 203193.87 | 1.55 |
| 2025-04-14 | 53.00 | 53.11 | 1.01 | 1.94 | 625625.09 | 334825.45 | 2.50 |
| 2025-04-11 | 52.10 | 52.10 | -0.20 | -0.38 | 631198.52 | 329077.32 | 2.52 |
| 2025-04-10 | 53.80 | 52.30 | 1.05 | 2.05 | 838259.63 | 441807.20 | 3.35 |
| 2025-04-09 | 49.80 | 51.25 | -0.36 | -0.70 | 1207096.90 | 600306.97 | 4.83 |
| 2025-04-08 | 58.08 | 51.61 | -5.56 | -9.73 | 1272884.98 | 671631.04 | 5.09 |
| 2025-04-07 | 57.81 | 57.17 | -6.35 | -10.00 | 421010.88 | 241360.30 | 1.68 |
| 2025-04-03 | 65.50 | 63.52 | -2.53 | -3.83 | 502840.49 | 324137.39 | 2.01 |
| 2025-04-02 | 68.23 | 66.05 | -2.18 | -3.20 | 383466.10 | 255588.17 | 1.53 |
| 2025-04-01 | 67.70 | 68.23 | 0.91 | 1.35 | 478781.41 | 330412.03 | 1.91 |
| 2025-03-31 | 67.10 | 67.32 | -0.47 | -0.69 | 226715.89 | 153032.30 | 0.91 |
| 2025-03-28 | 67.97 | 67.79 | -0.21 | -0.31 | 291556.68 | 198981.33 | 1.17 |
| 2025-03-27 | 65.50 | 68.00 | 2.26 | 3.44 | 365477.07 | 245065.89 | 1.46 |
| 2025-03-26 | 66.59 | 65.74 | -0.85 | -1.28 | 215776.90 | 142721.33 | 0.86 |
| 2025-03-25 | 67.33 | 66.59 | -0.77 | -1.14 | 211481.41 | 141592.99 | 0.85 |
| 2025-03-24 | 67.02 | 67.36 | 0.38 | 0.57 | 278489.37 | 187226.77 | 1.11 |
| 2025-03-21 | 69.16 | 66.98 | -2.59 | -3.72 | 470392.64 | 317782.12 | 1.88 |
| 2025-03-20 | 70.01 | 69.57 | -0.43 | -0.61 | 391344.59 | 272170.85 | 1.56 |
| 2025-03-19 | 69.69 | 70.00 | 0.32 | 0.46 | 549034.54 | 384171.61 | 2.20 |
| 2025-03-18 | 67.80 | 69.68 | 5.65 | 8.82 | 978983.73 | 680995.47 | 3.91 |
| 2025-03-17 | 64.20 | 64.03 | 0.12 | 0.19 | 259844.06 | 166343.65 | 1.04 |
| 2025-03-14 | 61.35 | 63.91 | 2.81 | 4.60 | 559670.15 | 354724.76 | 2.24 |
| 2025-03-13 | 61.57 | 61.10 | -0.49 | -0.80 | 170318.45 | 104246.10 | 0.68 |
| 2025-03-12 | 61.75 | 61.59 | -0.04 | -0.07 | 200123.91 | 123702.00 | 0.80 |
| 2025-03-11 | 60.89 | 61.63 | -0.37 | -0.60 | 225145.28 | 137924.09 | 0.90 |
| 2025-03-10 | 63.34 | 62.00 | -0.51 | -0.82 | 288093.17 | 178975.25 | 1.15 |
| 2025-03-07 | 62.00 | 62.51 | 0.13 | 0.21 | 349128.15 | 218648.00 | 1.40 |
| 2025-03-06 | 60.50 | 62.38 | 2.48 | 4.14 | 438066.81 | 272013.67 | 1.75 |
| 2025-03-05 | 60.86 | 59.90 | -0.48 | -0.80 | 258607.48 | 155281.69 | 1.03 |
| 2025-03-04 | 60.10 | 60.38 | -0.29 | -0.48 | 316722.79 | 190698.08 | 1.27 |
| 2025-03-03 | 61.44 | 60.67 | -0.46 | -0.75 | 403761.44 | 246640.64 | 1.61 |
| 2025-02-28 | 61.89 | 61.13 | -1.32 | -2.11 | 426529.05 | 261670.21 | 1.71 |
日K线
周K线
月K线
