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
2025-09-16	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%
2025-07-23	35.71	35.63	-0.08	-0.22%	35.52	36.10	14212	5096	0.73%
2025-07-22	36.02	35.71	-0.41	-1.14%	35.58	36.16	19442	6958	1.00%
2025-07-21	36.49	36.12	-0.27	-0.74%	36.00	36.59	16366	5923	0.84%
2025-07-18	36.30	36.39	0.04	0.11%	35.88	36.42	17723	6404	0.91%
2025-07-17	36.00	36.35	0.45	1.25%	35.94	36.78	24558	8920	1.26%
2025-07-16	35.96	35.90	-0.22	-0.61%	35.63	36.30	17076	6117	0.88%
2025-07-15	35.47	36.12	0.77	2.18%	35.10	36.48	29309	10455	1.51%
2025-07-14	35.70	35.35	-0.33	-0.92%	35.22	36.57	34881	12450	1.80%
2025-07-11	34.71	35.68	1.00	2.88%	34.43	35.90	41101	14474	2.12%
2025-07-10	33.63	34.68	1.05	3.12%	33.53	34.74	30881	10574	1.59%
2025-07-09	33.82	33.63	-0.23	-0.68%	33.59	33.95	16980	5727	0.87%
2025-07-08	33.75	33.86	0.08	0.24%	33.72	34.28	18477	6274	0.95%
2025-07-07	33.72	33.78	0.06	0.18%	33.65	34.30	17476	5920	0.90%
2025-07-04	33.94	33.72	-0.21	-0.62%	33.70	34.20	15483	5244	0.80%
2025-07-03	33.25	33.93	0.68	2.05%	33.10	34.20	22653	7640	1.17%
2025-07-02	33.41	33.25	-0.24	-0.72%	32.93	33.68	16044	5317	0.83%
2025-07-01	33.13	33.49	0.29	0.87%	33.13	33.69	22054	7376	1.14%
2025-06-30	32.81	33.20	0.36	1.10%	32.69	33.30	14907	4915	0.77%
2025-06-27	32.76	32.84	0.12	0.37%	32.76	33.08	12782	4209	0.66%
2025-06-26	32.82	32.72	-0.21	-0.64%	32.61	32.90	9784	3204	0.50%
2025-06-25	32.90	32.93	0.15	0.46%	32.62	33.00	11414	3743	0.59%
2025-06-24	32.35	32.78	0.42	1.30%	32.35	32.80	10408	3402	0.54%
2025-06-23	31.99	32.36	0.28	0.87%	31.87	32.51	9511	3067	0.49%
2025-06-20	32.18	32.08	-0.13	-0.40%	32.01	32.50	10100	3252	0.52%
2025-06-19	32.63	32.21	-0.55	-1.68%	32.10	32.84	13631	4418	0.70%
2025-06-18	33.04	32.76	-0.49	-1.47%	32.60	33.17	16023	5249	0.82%
2025-06-17	33.30	33.25	0.19	0.57%	33.03	33.93	14627	4885	0.75%
2025-06-16	33.51	33.06	-0.56	-1.67%	32.98	33.68	18226	6051	0.94%
2025-06-13	34.20	33.62	-0.79	-2.30%	33.56	34.67	19661	6693	1.01%
2025-06-12	33.77	34.41	0.65	1.93%	33.48	34.50	21906	7433	1.13%
2025-06-11	34.09	33.76	-0.50	-1.46%	33.76	34.49	25876	8810	1.33%
2025-06-10	32.84	34.26	1.40	4.26%	32.74	35.30	56587	19425	2.91%
2025-06-09	32.44	32.86	0.33	1.01%	32.42	33.25	16256	5348	0.84%