惠康科技 (001237) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-29	53.08	52.85	-0.24	-0.45%	52.02	53.29	18761	9894	5.38%
2026-07-28	52.60	53.09	-0.01	-0.02%	52.60	54.44	22638	12096	6.49%
2026-07-27	50.81	53.10	1.85	3.61%	50.81	53.20	20563	10756	5.90%
2026-07-24	52.81	51.25	-2.30	-4.30%	51.00	52.91	20444	10591	5.87%
2026-07-23	52.19	53.55	1.64	3.16%	51.60	53.55	22284	11749	6.39%
2026-07-22	52.16	51.91	-1.04	-1.96%	51.68	53.49	20532	10752	5.89%
2026-07-21	52.54	52.95	0.59	1.13%	50.21	52.99	29825	15445	8.56%
2026-07-20	53.63	52.36	-2.25	-4.12%	51.70	54.90	31393	16708	9.01%
2026-07-17	56.80	54.61	-2.32	-4.08%	53.99	58.66	31028	17492	8.90%
2026-07-16	55.29	56.93	1.17	2.10%	54.71	57.48	26800	15163	7.69%
2026-07-15	55.66	55.76	0.47	0.85%	54.77	56.27	22083	12281	6.34%
2026-07-14	55.01	55.29	-0.26	-0.47%	53.68	55.41	22081	12100	6.33%
2026-07-13	59.15	55.55	-3.61	-6.10%	55.50	59.15	33487	18905	9.61%
2026-07-10	58.89	59.16	-0.26	-0.44%	58.68	60.40	35065	20864	10.06%
2026-07-09	61.48	59.42	-2.31	-3.74%	57.44	61.92	49744	29514	14.27%
2026-07-08	61.79	61.73	-0.05	-0.08%	59.36	64.20	49197	30544	14.11%
2026-07-07	64.56	61.78	-3.11	-4.79%	61.26	65.35	44640	27818	12.81%
2026-07-06	67.57	64.89	-2.67	-3.95%	64.89	68.86	49916	33132	14.32%
2026-07-03	67.74	67.56	-1.45	-2.10%	66.66	69.83	57885	39164	16.61%
2026-07-02	72.01	69.01	-4.16	-5.69%	68.98	75.97	93834	67455	26.92%
2026-07-01	73.56	73.17	1.45	2.02%	71.00	75.99	122630	89971	35.18%
2026-06-30	66.00	71.72	6.52	10.00%	66.00	71.72	106360	74080	30.51%
2026-06-29	64.45	65.20	5.93	10.01%	64.45	65.20	62472	40682	17.92%
2026-06-26	62.88	59.27	-2.86	-4.60%	58.88	63.38	36651	22025	10.51%
2026-06-25	63.53	62.13	-1.41	-2.22%	61.15	63.70	36952	22871	10.60%
2026-06-24	64.00	63.54	-0.70	-1.09%	62.01	64.87	33276	21080	9.55%
2026-06-23	63.50	64.24	0.68	1.07%	63.50	67.56	41440	27128	11.89%
2026-06-22	67.01	63.56	-3.00	-4.51%	62.58	67.14	47096	30185	13.51%
2026-06-18	64.33	66.56	2.44	3.81%	64.33	67.12	48950	32331	14.04%
2026-06-17	64.88	64.12	-1.02	-1.57%	63.70	65.18	34490	22208	9.89%
2026-06-16	63.30	65.14	1.15	1.80%	62.78	65.57	47932	30899	13.75%
2026-06-15	60.91	63.99	3.39	5.59%	60.91	64.38	49184	31083	14.11%
2026-06-12	61.53	60.60	-0.29	-0.48%	60.09	62.28	37428	22833	10.74%
2026-06-11	61.49	60.89	-1.51	-2.42%	59.78	62.40	39419	23962	11.31%
2026-06-10	61.45	62.40	0.95	1.55%	58.88	63.86	65879	40461	18.90%
2026-06-09	63.15	61.45	-0.85	-1.36%	61.03	63.89	37194	22959	10.67%
2026-06-08	64.52	62.30	-3.65	-5.53%	61.33	66.09	49312	31385	14.15%
2026-06-05	67.99	65.95	-2.02	-2.97%	65.72	68.35	48781	32624	14.00%
2026-06-04	66.78	67.97	0.32	0.47%	65.65	68.89	67229	45018	19.29%
2026-06-03	69.27	67.65	-3.10	-4.38%	67.42	69.97	76585	52424	21.97%
2026-06-02	73.01	70.75	-1.60	-2.21%	70.67	76.54	72735	53066	20.87%
2026-06-01	71.00	72.35	1.61	2.28%	69.00	73.33	62927	45335	18.05%
2026-05-29	73.87	70.74	-6.06	-7.89%	70.56	78.50	91671	67962	26.30%
2026-05-28	77.15	76.80	-1.70	-2.17%	76.78	82.00	84153	66453	24.14%
2026-05-27	84.62	78.50	-10.68	-11.98%	78.00	86.20	97944	80699	28.10%
2026-05-26	84.01	89.18	0.28	0.31%	77.78	93.99	156115	130508	44.79%
2026-05-25	99.00	88.90	-22.90	-20.48%	88.88	105.98	163822	156543	47.00%
2026-05-22	99.99	111.80	58.54	109.91%	99.99	161.00	247705	308832	-