瑞康医药 (002589) - 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
2026-08-07	2.74	3.04	0.28	10.14%	2.73	3.04	1596281	47650	11.69%
2026-08-06	2.75	2.76	-0.01	-0.36%	2.71	2.78	259129	7115	1.90%
2026-08-05	2.79	2.77	-0.02	-0.72%	2.73	2.80	263961	7290	1.93%
2026-08-04	2.79	2.79	0.01	0.36%	2.78	2.83	197288	5515	1.44%
2026-08-03	2.76	2.78	0.03	1.09%	2.74	2.79	208635	5779	1.53%
2026-07-31	2.71	2.75	0.04	1.48%	2.70	2.75	242482	6628	1.78%
2026-07-30	2.73	2.71	-0.03	-1.09%	2.69	2.80	302672	8286	2.22%
2026-07-29	2.72	2.74	0.02	0.74%	2.71	2.77	259636	7117	1.90%
2026-07-28	2.72	2.72	-0.01	-0.37%	2.70	2.77	215989	5905	1.58%
2026-07-27	2.61	2.73	0.12	4.60%	2.59	2.74	326635	8794	2.39%
2026-07-24	2.71	2.61	-0.11	-4.04%	2.61	2.75	257278	6844	1.88%
2026-07-23	2.66	2.72	0.05	1.87%	2.64	2.73	348424	9396	2.55%
2026-07-22	2.68	2.67	-0.02	-0.74%	2.64	2.73	290980	7801	2.13%
2026-07-21	2.74	2.69	-0.06	-2.18%	2.64	2.75	431122	11531	3.16%
2026-07-20	2.73	2.75	0.02	0.73%	2.71	2.80	489106	13490	3.58%
2026-07-17	2.82	2.73	-0.12	-4.21%	2.72	2.89	550521	15345	4.03%
2026-07-16	2.79	2.85	0.02	0.71%	2.76	2.87	500754	14165	3.67%
2026-07-15	2.72	2.83	0.09	3.28%	2.70	2.85	585915	16412	4.29%
2026-07-14	2.63	2.74	0.09	3.40%	2.61	2.76	499059	13575	3.65%
2026-07-13	2.63	2.65	0.01	0.38%	2.62	2.67	401288	10616	2.94%
2026-07-10	2.54	2.64	0.07	2.72%	2.51	2.69	501740	13210	3.67%
2026-07-09	2.57	2.57	-0.02	-0.77%	2.52	2.64	311046	8001	2.28%
2026-07-08	2.56	2.59	0.03	1.17%	2.52	2.63	250540	6462	1.83%
2026-07-07	2.67	2.56	-0.10	-3.76%	2.55	2.67	288442	7441	2.11%
2026-07-06	2.64	2.66	0.02	0.76%	2.61	2.68	306151	8138	2.24%
2026-07-03	2.62	2.64	0.05	1.93%	2.56	2.67	374821	9821	2.74%
2026-07-02	2.58	2.59	0.01	0.39%	2.56	2.68	372888	9767	2.73%
2026-07-01	2.48	2.58	0.12	4.88%	2.44	2.60	443008	11270	3.24%
2026-06-30	2.51	2.46	-0.06	-2.38%	2.44	2.53	260107	6422	1.90%
2026-06-29	2.43	2.52	0.07	2.86%	2.38	2.54	321081	7943	2.35%
2026-06-26	2.52	2.45	-0.08	-3.16%	2.45	2.53	247334	6126	1.81%
2026-06-25	2.61	2.53	-0.09	-3.44%	2.52	2.61	282990	7202	2.07%
2026-06-24	2.70	2.62	-0.08	-2.96%	2.61	2.73	318885	8478	2.34%
2026-06-23	2.59	2.70	0.10	3.85%	2.59	2.81	513173	13984	3.76%
2026-06-22	2.64	2.60	-0.04	-1.52%	2.51	2.64	299789	7676	2.20%
2026-06-18	2.59	2.64	0.03	1.15%	2.57	2.68	229942	6056	1.68%
2026-06-17	2.68	2.61	-0.08	-2.97%	2.59	2.69	236481	6195	1.73%
2026-06-16	2.71	2.69	-0.03	-1.10%	2.66	2.72	225907	6060	1.65%
2026-06-15	2.72	2.72	0.01	0.37%	2.69	2.77	236202	6438	1.73%
2026-06-12	2.67	2.71	0.07	2.65%	2.62	2.73	260745	6996	1.91%
2026-06-11	2.69	2.64	-0.05	-1.86%	2.61	2.70	232296	6123	1.70%
2026-06-10	2.71	2.69	-0.04	-1.47%	2.65	2.72	254885	6821	1.87%
2026-06-09	2.77	2.73	-0.01	-0.36%	2.69	2.77	205869	5616	1.51%
2026-06-08	2.83	2.74	-0.13	-4.53%	2.73	2.85	327086	9122	2.40%
2026-06-05	2.82	2.87	0.06	2.14%	2.82	2.89	256262	7338	1.88%
2026-06-04	2.86	2.81	-0.06	-2.09%	2.80	2.89	189842	5370	1.39%
2026-06-03	2.91	2.87	-0.05	-1.71%	2.85	2.92	187128	5374	1.37%
2026-06-02	2.93	2.92	-0.02	-0.68%	2.89	2.95	225642	6565	1.65%
2026-06-01	2.87	2.94	0.07	2.44%	2.84	2.95	296753	8651	2.17%
2026-05-29	2.86	2.87	0.01	0.35%	2.84	2.92	318154	9196	2.33%
2026-05-28	2.81	2.86	0.06	2.14%	2.80	2.89	306083	8738	2.24%
2026-05-27	2.87	2.80	-0.08	-2.78%	2.79	2.88	289238	8168	2.12%
2026-05-26	2.91	2.88	-0.05	-1.71%	2.84	2.92	274383	7888	2.01%
2026-05-25	2.92	2.93	0.00	0.00%	2.90	2.95	205976	6020	1.51%
2026-05-22	2.93	2.93	0.01	0.34%	2.90	2.95	234983	6871	1.72%
2026-05-21	2.99	2.92	-0.06	-2.01%	2.91	3.01	296849	8797	2.17%
2026-05-20	3.03	2.98	-0.07	-2.30%	2.98	3.04	222540	6658	1.63%
2026-05-19	3.02	3.05	0.03	0.99%	3.01	3.07	230523	7017	1.69%
2026-05-18	3.02	3.02	-0.01	-0.33%	2.98	3.03	267841	8049	1.96%
2026-05-15	3.05	3.03	-0.02	-0.66%	3.02	3.07	261279	7950	1.91%
2026-05-14	3.13	3.05	-0.08	-2.56%	3.04	3.13	425095	13083	3.11%
2026-05-13	3.15	3.13	-0.02	-0.63%	3.12	3.16	317537	9962	2.33%
2026-05-12	3.20	3.15	-0.06	-1.87%	3.15	3.20	370728	11738	2.71%
2026-05-11	3.18	3.21	0.05	1.58%	3.13	3.21	602400	19095	4.41%
2026-05-08	3.18	3.16	-0.02	-0.63%	3.14	3.18	381601	12062	2.79%
2026-05-07	3.19	3.18	-0.01	-0.31%	3.14	3.20	496886	15706	3.64%
2026-05-06	3.18	3.19	0.01	0.31%	3.16	3.20	397155	12655	2.91%
2026-04-30	3.24	3.18	-0.07	-2.15%	3.16	3.25	493331	15751	3.61%