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
2025-10-31	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%
2025-09-05	39.50	41.00	1.43	3.61%	38.91	41.00	25779	10290	1.33%
2025-09-04	40.72	39.57	-1.23	-3.01%	38.82	40.76	23854	9504	1.23%
2025-09-03	40.28	40.80	0.53	1.32%	39.65	41.25	32643	13221	1.68%
2025-09-02	41.45	40.27	-1.18	-2.85%	39.39	41.45	35409	14268	1.82%
2025-09-01	40.40	41.45	1.29	3.21%	40.31	41.47	39101	15980	2.01%
2025-08-29	40.30	40.16	-0.14	-0.35%	39.96	40.50	26772	10753	1.38%
2025-08-28	41.00	40.30	-0.74	-1.80%	39.58	41.88	48905	19898	2.52%
2025-08-27	41.14	41.04	-0.20	-0.48%	40.77	42.10	45649	18909	2.35%
2025-08-26	40.36	41.24	0.74	1.83%	40.36	41.70	47809	19683	2.46%
2025-08-25	40.71	40.50	-0.21	-0.52%	40.31	41.20	40226	16380	2.07%
2025-08-22	41.40	40.71	-0.49	-1.19%	40.00	41.40	39891	16218	2.05%
2025-08-21	41.92	41.20	-0.80	-1.90%	41.02	42.09	31706	13130	1.63%
2025-08-20	42.50	42.00	-0.64	-1.50%	41.00	42.78	40005	16755	2.06%
2025-08-19	42.51	42.64	0.03	0.07%	41.86	43.36	50458	21548	2.60%
2025-08-18	43.33	42.61	0.10	0.24%	42.40	45.34	92554	40105	4.76%
2025-08-15	40.00	42.51	1.93	4.76%	39.21	43.66	108721	44837	5.60%
2025-08-14	37.88	40.58	2.65	6.99%	37.25	40.88	83250	32893	4.29%
2025-08-13	38.25	37.93	-0.23	-0.60%	37.51	38.40	21119	7995	1.09%
2025-08-12	37.94	38.16	0.11	0.29%	37.88	38.68	22307	8535	1.15%
2025-08-11	37.50	38.05	0.55	1.47%	37.50	38.12	24183	9161	1.24%
2025-08-08	37.66	37.50	-0.34	-0.90%	37.20	38.55	30714	11626	1.58%
2025-08-07	37.60	37.84	0.25	0.67%	37.50	38.85	39076	14860	2.01%
2025-08-06	37.88	37.59	-0.37	-0.97%	37.49	38.16	24392	9192	1.26%
2025-08-05	38.33	37.96	-0.55	-1.43%	37.71	38.86	31767	12127	1.64%
2025-08-04	38.17	38.51	0.12	0.31%	37.18	38.93	37018	14073	1.91%
2025-08-01	36.90	38.39	1.51	4.09%	36.74	38.98	52144	19876	2.68%
2025-07-31	36.94	36.88	-0.23	-0.62%	36.67	37.61	22303	8278	1.15%
2025-07-30	36.90	37.11	0.09	0.24%	36.70	38.01	25877	9645	1.33%
2025-07-29	36.73	37.02	0.37	1.01%	36.31	37.05	21892	8044	1.13%
2025-07-28	37.18	36.65	-0.52	-1.40%	36.64	37.42	22092	8142	1.14%
2025-07-25	36.24	37.17	0.95	2.62%	36.02	38.47	55415	20758	2.85%
2025-07-24	35.72	36.22	0.59	1.66%	35.50	36.50	23538	8463	1.21%