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
2025-12-16	45.06	45.24	0.18	0.40%	44.61	45.38	16706	7519	0.86%
2025-12-15	44.99	45.06	-0.05	-0.11%	44.61	45.24	16692	7503	0.86%
2025-12-12	45.03	45.11	-0.36	-0.79%	44.80	46.13	29358	13320	1.51%
2025-12-11	45.68	45.47	-0.55	-1.20%	45.04	47.37	42663	19625	2.20%
2025-12-10	45.63	46.02	1.83	4.14%	45.63	48.67	77468	36544	3.99%
2025-12-09	43.81	44.19	0.41	0.94%	43.52	44.50	11382	5001	0.59%
2025-12-08	44.33	43.78	-0.40	-0.91%	43.20	44.38	13559	5932	0.70%
2025-12-05	44.13	44.18	0.03	0.07%	44.00	44.49	11282	4988	0.58%
2025-12-04	44.71	44.15	-0.84	-1.87%	43.98	45.30	14508	6428	0.75%
2025-12-03	43.40	44.99	1.57	3.62%	43.12	45.01	27199	12087	1.40%
2025-12-02	43.12	43.42	0.22	0.51%	42.90	43.99	11682	5057	0.60%
2025-12-01	42.67	43.20	0.70	1.65%	42.45	43.44	13351	5746	0.69%
2025-11-28	42.13	42.50	0.66	1.58%	41.80	42.57	9279	3926	0.48%
2025-11-27	41.79	41.84	0.00	0.00%	41.70	42.48	7762	3270	0.40%
2025-11-26	41.55	41.84	0.21	0.50%	41.53	42.27	7382	3100	0.38%
2025-11-25	41.52	41.63	0.27	0.65%	41.38	42.19	12750	5337	0.66%
2025-11-24	41.08	41.36	0.48	1.17%	41.00	41.88	13962	5792	0.72%
2025-11-21	42.24	40.88	-1.42	-3.36%	40.71	42.47	16734	6921	0.86%
2025-11-20	42.80	42.30	-0.48	-1.12%	42.13	43.04	8025	3409	0.41%
2025-11-19	42.74	42.78	0.05	0.12%	42.18	43.10	11511	4904	0.59%
2025-11-18	42.97	42.73	-0.24	-0.56%	42.40	43.20	10938	4680	0.56%
2025-11-17	43.42	42.97	-0.54	-1.24%	42.54	43.50	16557	7106	0.85%
2025-11-14	44.00	43.51	-0.62	-1.40%	43.50	44.38	12572	5527	0.65%
2025-11-13	45.33	44.13	-1.24	-2.73%	43.80	45.33	21320	9430	1.10%
2025-11-12	44.30	45.37	0.87	1.96%	44.30	45.38	20816	9373	1.07%
2025-11-11	45.02	44.50	-0.49	-1.09%	44.27	45.29	15237	6794	0.78%
2025-11-10	45.82	44.99	-0.49	-1.08%	44.84	46.10	18830	8550	0.97%
2025-11-07	44.08	45.48	1.00	2.25%	43.63	46.02	28259	12711	1.45%
2025-11-06	43.80	44.48	0.62	1.41%	43.80	45.17	17228	7639	0.89%
2025-11-05	43.00	43.86	0.57	1.32%	42.50	44.35	22427	9743	1.15%
2025-11-04	44.50	43.29	-1.54	-3.44%	42.70	44.70	23300	10147	1.20%
2025-11-03	43.79	44.83	1.12	2.56%	43.23	45.30	37478	16659	1.93%
2025-10-31	45.24	43.71	-1.99	-4.35%	43.53	45.37	43202	19163	2.22%
2025-10-30	44.48	45.70	2.15	4.94%	44.26	47.49	65752	30580	3.38%
2025-10-29	43.30	43.55	0.00	0.00%	42.62	43.78	24058	10418	1.24%
2025-10-28	42.65	43.55	0.57	1.33%	42.44	43.67	26457	11456	1.36%
2025-10-27	42.02	42.98	1.08	2.58%	41.70	43.29	33664	14411	1.73%
2025-10-24	41.74	41.90	0.09	0.22%	41.39	42.20	14286	5969	0.74%
2025-10-23	40.64	41.81	1.18	2.90%	40.29	41.92	20524	8464	1.06%
2025-10-22	42.40	40.63	-2.04	-4.78%	40.63	42.40	27126	11205	1.40%
2025-10-21	42.14	42.67	0.22	0.52%	41.86	42.78	24672	10440	1.27%
2025-10-20	41.53	42.45	1.47	3.59%	41.53	43.27	34249	14512	1.76%
2025-10-17	41.42	40.98	-0.49	-1.18%	40.47	41.84	23210	9562	1.19%
2025-10-16	42.53	41.47	-1.63	-3.78%	41.37	42.70	40084	16829	2.06%
2025-10-15	40.02	43.10	3.14	7.86%	39.97	43.50	72694	30725	3.74%
2025-10-14	40.40	39.96	-0.52	-1.28%	39.77	40.90	25338	10234	1.30%
2025-10-13	39.11	40.48	0.64	1.61%	38.60	40.51	34309	13597	1.77%
2025-10-10	38.49	39.84	1.35	3.51%	38.39	40.38	34818	13826	1.79%
2025-10-09	39.23	38.49	-0.91	-2.31%	38.49	39.57	14199	5517	0.73%
2025-09-30	39.01	39.40	0.22	0.56%	38.90	39.55	10726	4208	0.55%
2025-09-29	38.13	39.18	1.05	2.75%	37.70	39.20	17472	6748	0.90%
2025-09-26	38.38	38.13	-0.57	-1.47%	38.07	38.68	15207	5819	0.78%
2025-09-25	39.23	38.70	-0.56	-1.43%	38.70	39.98	20645	8122	1.06%
2025-09-24	38.20	39.26	0.75	1.95%	38.20	39.36	21748	8414	1.12%
2025-09-23	39.10	38.51	-0.94	-2.38%	37.85	39.44	16770	6424	0.86%
2025-09-22	38.88	39.45	0.55	1.41%	38.50	39.49	13934	5442	0.72%
2025-09-19	38.53	38.90	0.37	0.96%	38.38	38.97	10677	4129	0.55%
2025-09-18	39.81	39.11	-0.82	-2.05%	38.85	40.16	16805	6656	0.87%
2025-09-17	39.78	39.93	0.23	0.58%	39.51	40.60	16419	6594	0.85%
2025-09-16	39.66	39.70	0.08	0.20%	39.14	40.05	14486	5722	0.75%
2025-09-15	40.04	39.62	-0.34	-0.85%	39.38	40.18	17690	7013	0.91%
2025-09-12	40.69	39.96	-0.72	-1.77%	39.63	40.84	23021	9207	1.19%
2025-09-11	40.45	40.68	0.16	0.39%	39.51	40.88	21025	8474	1.08%
2025-09-10	41.13	40.52	-0.43	-1.05%	40.00	41.23	22417	9119	1.15%
2025-09-09	41.03	40.95	-0.05	-0.12%	40.22	41.85	28684	11779	1.48%
2025-09-08	41.00	41.00	0.00	0.00%	40.38	41.68	28178	11580	1.45%