可孚医疗 (301087) - 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
2026-05-06	52.65	49.75	-3.27	-6.17%	49.42	53.37	54743	27775	2.82%
2026-04-30	53.90	53.02	-0.33	-0.62%	52.18	54.49	39192	20807	2.02%
2026-04-29	52.20	53.35	1.00	1.91%	51.99	54.00	30665	16292	1.58%
2026-04-28	54.13	52.35	-1.71	-3.16%	51.41	54.37	36863	19291	1.90%
2026-04-27	54.80	54.06	0.11	0.20%	53.90	56.30	33788	18444	1.74%
2026-04-24	53.54	53.95	0.40	0.75%	53.00	55.18	25128	13593	1.29%
2026-04-23	55.63	53.55	-2.07	-3.72%	53.37	55.79	32552	17625	1.68%
2026-04-22	57.03	55.62	-1.38	-2.42%	54.90	57.50	43180	24199	2.23%
2026-04-21	57.51	57.00	-0.89	-1.54%	56.41	58.36	33842	19296	1.74%
2026-04-20	57.50	57.89	0.39	0.68%	57.01	59.25	31200	18165	1.61%
2026-04-17	56.88	57.50	0.30	0.52%	55.95	57.81	25701	14693	1.32%
2026-04-16	57.30	57.20	-0.64	-1.11%	56.74	57.99	30901	17677	1.59%
2026-04-15	55.31	57.84	4.19	7.81%	54.98	58.36	52376	29864	2.70%
2026-04-14	53.78	53.65	0.85	1.61%	52.63	54.20	29008	15454	1.49%
2026-04-13	56.25	52.80	-3.65	-6.47%	52.30	56.51	43968	23584	2.27%
2026-04-10	56.87	56.45	-0.22	-0.39%	55.98	57.55	24652	13974	1.27%
2026-04-09	57.53	57.85	0.19	0.33%	56.93	58.23	24721	14251	1.27%
2026-04-08	56.81	57.66	1.84	3.30%	56.30	57.87	20823	11945	1.07%
2026-04-07	55.47	55.82	-0.19	-0.34%	55.20	57.20	20125	11309	1.04%
2026-04-03	56.46	56.01	-0.38	-0.67%	55.38	57.27	19452	10899	1.00%
2026-04-02	57.24	56.39	-0.83	-1.45%	56.34	57.78	20221	11514	1.04%
2026-04-01	56.81	57.22	0.99	1.76%	55.40	57.54	24138	13700	1.24%
2026-03-31	56.30	56.23	-0.06	-0.11%	55.70	57.23	21051	11891	1.08%
2026-03-30	55.36	56.29	0.21	0.37%	53.81	56.50	27774	15369	1.43%
2026-03-27	56.24	56.08	-0.16	-0.28%	55.33	57.00	21972	12378	1.13%
2026-03-26	56.85	56.24	-0.61	-1.07%	56.20	58.44	23416	13444	1.21%
2026-03-25	55.28	56.85	1.83	3.33%	54.55	56.96	26115	14654	1.35%
2026-03-24	53.83	55.02	1.83	3.44%	53.20	55.30	25354	13745	1.31%
2026-03-23	55.05	53.19	-2.29	-4.13%	52.20	55.86	36085	19390	1.86%
2026-03-20	55.98	55.48	-0.25	-0.45%	55.48	56.88	27142	15263	1.40%
2026-03-19	58.31	55.73	-3.13	-5.32%	55.58	58.56	38286	21658	1.97%
2026-03-18	59.24	58.86	0.00	0.00%	58.33	59.65	26802	15784	1.38%
2026-03-17	60.88	58.86	-1.88	-3.10%	58.73	61.81	37366	22355	1.93%
2026-03-16	60.50	60.74	-0.11	-0.18%	58.88	61.44	30801	18612	1.59%
2026-03-13	61.30	60.85	-0.79	-1.28%	58.28	61.50	47864	28773	2.47%
2026-03-12	59.36	61.64	2.05	3.44%	59.02	62.26	55727	34048	2.87%
2026-03-11	61.16	59.59	-0.45	-0.75%	58.55	61.58	39658	23513	2.04%
2026-03-10	58.30	60.04	0.79	1.33%	56.80	60.40	42524	25210	2.19%
2026-03-09	58.47	59.25	0.20	0.34%	57.80	62.07	49052	29019	2.53%
2026-03-06	57.91	59.05	0.76	1.30%	57.91	59.88	34751	20525	1.79%
2026-03-05	58.57	58.29	0.57	0.99%	56.55	59.17	37789	21902	1.95%
2026-03-04	57.94	57.72	-0.58	-0.99%	57.42	59.96	35654	20869	1.84%
2026-03-03	58.08	58.30	0.10	0.17%	57.28	59.42	43602	25404	2.24%
2026-03-02	57.41	58.20	0.45	0.78%	56.45	58.98	33215	19172	1.71%
2026-02-27	55.91	57.75	1.74	3.11%	55.71	57.97	31608	18059	1.63%
2026-02-26	55.62	56.01	0.45	0.81%	54.84	56.26	16962	9447	0.87%
2026-02-25	54.40	55.56	1.18	2.17%	54.31	55.78	23552	12961	1.21%
2026-02-24	56.49	54.38	-1.87	-3.32%	54.30	56.60	32835	18025	1.69%
2026-02-13	55.71	56.25	0.30	0.54%	55.51	56.65	22332	12556	1.15%
2026-02-12	55.45	55.95	0.60	1.08%	55.19	56.24	21561	12014	1.11%
2026-02-11	54.80	55.35	0.15	0.27%	54.72	55.75	17090	9446	0.88%
2026-02-10	54.47	55.20	0.70	1.28%	53.80	56.00	25132	13864	1.29%
2026-02-09	54.82	54.50	0.03	0.06%	53.71	54.87	22106	11999	1.14%
2026-02-06	53.80	54.47	0.08	0.15%	53.45	55.50	29391	16036	1.51%
2026-02-05	53.88	54.39	0.80	1.49%	53.15	55.30	45052	24449	2.32%
2026-02-04	52.57	53.59	1.15	2.19%	51.85	53.68	22990	12138	1.18%
2026-02-03	51.66	52.44	1.23	2.40%	51.52	52.70	20842	10874	1.07%
2026-02-02	52.31	51.21	-1.49	-2.83%	51.21	52.86	24312	12653	1.25%
2026-01-30	53.00	52.70	-0.36	-0.68%	51.70	53.35	18592	9759	0.96%
2026-01-29	53.26	53.06	-0.22	-0.41%	52.63	54.74	26318	14084	1.35%
2026-01-28	54.69	53.28	-1.60	-2.92%	52.88	54.85	34168	18302	1.76%
2026-01-27	55.55	54.88	-0.60	-1.08%	53.62	56.55	29289	15980	1.51%