康弘药业 (002773) - 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
2025-04-03	26.83	26.54	-0.29	-1.08%	26.12	27.55	174920	46803	2.55%
2025-04-02	26.80	26.83	-0.33	-1.22%	26.55	27.31	190931	51364	2.79%
2025-04-01	24.96	27.16	2.21	8.86%	24.95	27.45	340238	90937	4.96%
2025-03-31	25.00	24.95	-0.60	-2.35%	24.55	25.45	183062	45759	2.67%
2025-03-28	24.03	25.55	1.37	5.67%	23.90	26.32	359840	91045	5.25%
2025-03-27	21.96	24.18	2.20	10.01%	21.96	24.18	183234	42983	2.67%
2025-03-26	22.04	21.98	-0.12	-0.54%	21.87	22.33	29388	6478	0.43%
2025-03-25	21.91	22.10	0.22	1.01%	21.85	22.15	42304	9312	0.62%
2025-03-24	22.15	21.88	-0.27	-1.22%	21.65	22.37	50279	11026	0.73%
2025-03-21	22.60	22.15	-0.50	-2.21%	21.94	22.83	76983	17087	1.12%
2025-03-20	22.98	22.65	-0.24	-1.05%	22.48	22.98	55548	12601	0.81%
2025-03-19	22.66	22.89	0.14	0.62%	22.63	23.08	68280	15652	1.00%
2025-03-18	22.60	22.75	0.09	0.40%	22.40	22.88	63700	14442	0.93%
2025-03-17	22.91	22.66	0.20	0.89%	22.40	23.52	96091	21821	1.40%
2025-03-14	22.35	22.46	0.09	0.40%	22.35	23.18	134759	30667	1.97%
2025-03-13	22.30	22.37	0.07	0.31%	21.69	22.50	136554	30123	1.99%
2025-03-12	22.70	22.30	-0.40	-1.76%	22.19	23.60	188355	42607	2.75%
2025-03-11	21.47	22.70	1.22	5.68%	21.17	22.88	344093	75778	5.02%
2025-03-10	19.73	21.48	1.95	9.98%	19.62	21.48	161947	34129	2.36%
2025-03-07	19.49	19.53	0.03	0.15%	19.27	19.66	53077	10337	0.77%
2025-03-06	19.30	19.50	0.29	1.51%	19.26	19.77	74463	14558	1.09%
2025-03-05	19.19	19.21	0.07	0.37%	19.06	19.23	35032	6703	0.51%
2025-03-04	19.12	19.14	0.02	0.10%	19.02	19.25	35192	6731	0.51%
2025-03-03	19.27	19.12	-0.15	-0.78%	19.11	19.49	43186	8322	0.63%
2025-02-28	19.52	19.27	-0.35	-1.78%	19.17	19.74	47413	9189	0.69%
2025-02-27	19.62	19.62	0.00	0.00%	19.38	19.69	40642	7948	0.59%
2025-02-26	19.41	19.62	0.26	1.34%	19.30	19.64	44931	8751	0.66%
2025-02-25	19.45	19.36	-0.19	-0.97%	19.27	19.64	50411	9816	0.74%
2025-02-24	19.88	19.55	-0.01	-0.05%	19.52	19.99	56212	11095	0.82%
2025-02-21	19.33	19.56	0.26	1.35%	19.10	19.60	55662	10814	0.81%
2025-02-20	19.10	19.30	0.19	0.99%	19.09	19.48	55883	10774	0.82%
2025-02-19	19.18	19.11	-0.05	-0.26%	19.01	19.31	45568	8711	0.66%
2025-02-18	19.36	19.16	-0.24	-1.24%	19.10	19.66	48304	9343	0.70%
2025-02-17	19.78	19.40	-0.24	-1.22%	19.37	19.85	56695	11088	0.83%
2025-02-14	19.42	19.64	0.18	0.92%	19.42	19.79	42165	8287	0.62%
2025-02-13	19.80	19.46	-0.31	-1.57%	19.43	19.80	42648	8343	0.62%
2025-02-12	19.90	19.77	-0.14	-0.70%	19.71	19.95	47169	9344	0.69%
2025-02-11	19.91	19.91	0.07	0.35%	19.71	19.97	44414	8824	0.65%
2025-02-10	19.70	19.84	0.15	0.76%	19.62	20.09	61164	12133	0.89%
2025-02-07	19.40	19.69	0.29	1.49%	19.32	19.81	58001	11397	0.85%
2025-02-06	19.26	19.40	0.09	0.47%	19.19	19.43	37718	7291	0.55%
2025-02-05	19.48	19.31	0.03	0.16%	19.15	19.48	35672	6885	0.52%
2025-01-27	19.16	19.28	0.18	0.94%	19.10	19.55	58662	11369	0.86%
2025-01-24	19.15	19.10	-0.05	-0.26%	19.00	19.25	38844	7417	0.57%
2025-01-23	19.26	19.15	-0.02	-0.10%	19.09	19.38	38725	7444	0.57%
2025-01-22	19.15	19.17	-0.03	-0.16%	18.90	19.27	40950	7814	0.60%
2025-01-21	19.20	19.20	-0.01	-0.05%	18.85	19.32	34803	6640	0.51%
2025-01-20	18.97	19.21	0.31	1.64%	18.97	19.49	57646	11085	0.84%
2025-01-17	18.72	18.90	0.18	0.96%	18.59	19.06	36743	6914	0.54%
2025-01-16	18.98	18.72	-0.27	-1.42%	18.65	19.19	47056	8893	0.69%
2025-01-15	19.05	18.99	-0.06	-0.31%	18.79	19.07	39651	7498	0.58%
2025-01-14	18.87	19.05	0.22	1.17%	18.73	19.10	57089	10820	0.83%
2025-01-13	18.49	18.83	0.24	1.29%	18.47	18.90	34259	6428	0.50%
2025-01-10	18.60	18.59	-0.03	-0.16%	18.50	18.92	42871	8023	0.63%
2025-01-09	18.65	18.62	-0.16	-0.85%	18.53	18.85	32412	6056	0.47%
2025-01-08	19.00	18.78	-0.31	-1.62%	18.41	19.08	55569	10406	0.81%
2025-01-07	19.34	19.09	-0.26	-1.34%	18.92	19.35	41963	8005	0.61%
2025-01-06	19.09	19.35	0.29	1.52%	19.09	19.73	56942	11051	0.83%
2025-01-03	19.08	19.06	-0.02	-0.10%	18.98	19.58	59157	11377	0.86%
2025-01-02	19.60	19.08	-0.52	-2.65%	18.90	19.74	59965	11593	0.87%
2024-12-31	20.18	19.60	-0.45	-2.24%	19.60	20.18	49255	9777	0.72%
2024-12-30	19.92	20.05	0.13	0.65%	19.88	20.40	49769	10010	0.73%
2024-12-27	19.58	19.92	0.34	1.74%	19.46	20.13	67169	13349	0.98%
2024-12-26	19.62	19.58	-0.11	-0.56%	19.58	19.74	36059	7085	0.53%
2024-12-25	19.78	19.69	0.02	0.10%	19.49	19.84	45651	8959	0.67%
2024-12-24	19.42	19.67	0.25	1.29%	19.40	19.69	36816	7206	0.54%