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
2025-04-03	35.50	35.39	-0.18	-0.51%	35.01	35.95	10129	3594	1.12%
2025-04-02	35.36	35.57	0.17	0.48%	35.21	35.80	9293	3304	1.03%
2025-04-01	34.35	35.40	1.18	3.45%	34.22	35.90	18555	6566	2.05%
2025-03-31	35.00	34.22	-0.82	-2.34%	33.81	35.00	15415	5295	1.70%
2025-03-28	35.40	35.04	-0.36	-1.02%	34.93	35.90	12969	4596	1.43%
2025-03-27	35.10	35.40	0.23	0.65%	33.45	35.62	11724	4127	1.29%
2025-03-26	35.20	35.17	0.02	0.06%	35.00	35.30	7621	2680	0.84%
2025-03-25	35.07	35.15	0.04	0.11%	34.70	35.23	9361	3272	1.03%
2025-03-24	35.56	35.11	-0.50	-1.40%	34.68	35.80	11733	4123	1.30%
2025-03-21	36.18	35.61	-0.46	-1.28%	35.31	36.23	16134	5763	1.78%
2025-03-20	36.60	36.07	-0.38	-1.04%	36.02	36.60	8805	3191	0.97%
2025-03-19	36.40	36.45	-0.09	-0.25%	36.22	36.67	7488	2723	0.83%
2025-03-18	36.76	36.54	-0.11	-0.30%	36.31	37.08	10948	4007	1.21%
2025-03-17	36.93	36.65	-0.28	-0.76%	36.51	37.26	15483	5704	1.71%
2025-03-14	36.40	36.93	0.57	1.57%	36.28	36.93	10962	4016	1.21%
2025-03-13	36.78	36.36	-0.34	-0.93%	35.92	36.79	12463	4519	1.38%
2025-03-12	37.14	36.70	-0.45	-1.21%	36.57	37.41	15128	5564	1.67%
2025-03-11	37.20	37.15	-0.37	-0.99%	36.90	37.31	9421	3493	1.04%
2025-03-10	37.62	37.52	0.35	0.94%	37.11	38.35	12962	4873	1.43%
2025-03-07	37.65	37.17	-0.48	-1.27%	37.14	37.90	12802	4796	1.41%
2025-03-06	37.44	37.65	0.21	0.56%	37.35	37.88	16770	6314	1.85%
2025-03-05	37.99	37.44	-0.52	-1.37%	37.18	38.00	11627	4355	1.28%
2025-03-04	37.78	37.96	-0.04	-0.11%	37.64	38.41	10842	4137	1.20%
2025-03-03	38.00	38.00	-0.08	-0.21%	37.82	38.68	14034	5357	1.55%
2025-02-28	38.45	38.08	-0.54	-1.40%	37.75	38.88	14396	5506	1.59%
2025-02-27	38.95	38.62	-0.55	-1.40%	38.06	39.17	15336	5909	1.69%
2025-02-26	38.67	39.17	0.48	1.24%	38.51	39.58	17879	6997	1.97%
2025-02-25	38.44	38.69	0.24	0.62%	38.14	39.67	25571	10009	2.82%
2025-02-24	38.98	38.45	-0.57	-1.46%	37.89	39.00	24600	9438	2.72%
2025-02-21	38.91	39.02	-0.14	-0.36%	38.55	39.68	26249	10224	2.90%
2025-02-20	37.72	39.16	1.36	3.60%	37.72	39.38	33870	13098	3.74%
2025-02-19	37.43	37.80	0.38	1.02%	37.02	38.26	24640	9290	2.72%
2025-02-18	38.61	37.42	-1.52	-3.90%	37.23	38.85	37381	14117	4.13%
2025-02-17	39.88	38.94	0.34	0.88%	38.00	40.60	62835	24737	6.94%
2025-02-14	35.34	38.60	3.22	9.10%	35.21	40.55	82670	31642	9.13%
2025-02-13	34.43	35.38	0.95	2.76%	34.11	35.96	28078	9853	3.10%
2025-02-12	34.20	34.43	0.08	0.23%	34.10	34.87	10399	3578	1.15%
2025-02-11	34.80	34.35	-0.31	-0.89%	33.97	34.88	12588	4312	1.39%
2025-02-10	34.45	34.66	0.34	0.99%	34.14	35.01	15179	5263	1.68%
2025-02-07	33.89	34.32	0.53	1.57%	33.72	34.70	14230	4881	1.57%
2025-02-06	33.73	33.79	-0.02	-0.06%	33.42	34.18	12641	4273	1.40%
2025-02-05	34.06	33.81	0.11	0.33%	33.48	34.17	10172	3443	1.12%
2025-01-27	33.62	33.70	0.09	0.27%	33.50	34.19	9090	3080	1.00%
2025-01-24	33.43	33.61	0.23	0.69%	33.20	33.77	11770	3940	1.30%
2025-01-23	33.95	33.38	-0.32	-0.95%	33.28	34.28	13093	4427	1.45%
2025-01-22	34.03	33.70	-0.52	-1.52%	33.48	34.25	7406	2497	0.82%
2025-01-21	34.40	34.22	-0.12	-0.35%	33.85	34.68	8902	3044	0.98%
2025-01-20	34.73	34.34	-0.22	-0.64%	34.20	35.18	12282	4252	1.36%
2025-01-17	33.90	34.56	0.76	2.25%	33.64	34.75	11237	3869	1.24%
2025-01-16	34.05	33.80	-0.17	-0.50%	33.64	34.75	10283	3516	1.14%
2025-01-15	34.25	33.97	-0.15	-0.44%	33.76	34.36	10304	3498	1.14%
2025-01-14	32.94	34.12	1.08	3.27%	28.10	34.18	17838	5998	1.97%
2025-01-13	32.93	33.04	-0.05	-0.15%	32.67	33.30	10300	3392	1.14%
2025-01-10	34.00	33.09	-0.71	-2.10%	33.02	34.10	9500	3186	1.05%
2025-01-09	33.85	33.80	-0.32	-0.94%	33.54	34.39	8881	3022	0.98%
2025-01-08	34.22	34.12	0.10	0.29%	33.51	34.98	12922	4425	1.43%
2025-01-07	34.25	34.02	-0.23	-0.67%	33.80	34.92	10639	3639	1.17%
2025-01-06	33.53	34.25	0.70	2.09%	33.51	35.17	16309	5611	1.80%
2025-01-03	34.45	33.55	-0.89	-2.58%	33.30	34.88	14770	5037	1.63%
2025-01-02	35.40	34.44	-0.92	-2.60%	34.06	35.89	14731	5164	1.63%
2024-12-31	36.20	35.36	-0.74	-2.05%	35.15	36.70	18213	6528	2.01%
2024-12-30	36.61	36.10	-0.51	-1.39%	35.95	36.63	11753	4247	1.30%
2024-12-27	36.59	36.61	0.13	0.36%	36.34	36.98	9380	3444	1.04%
2024-12-26	36.53	36.48	-0.17	-0.46%	36.14	36.96	8321	3038	0.92%