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
2025-08-01	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%
2025-06-06	32.75	32.53	-0.17	-0.52%	32.37	32.92	10200	3316	0.53%
2025-06-05	33.10	32.70	-0.27	-0.82%	32.50	33.12	12380	4049	0.64%
2025-06-04	33.07	32.97	0.05	0.15%	32.74	33.15	15364	5061	0.79%
2025-06-03	32.86	32.92	0.00	0.00%	32.60	33.15	14031	4612	0.72%
2025-05-30	32.94	32.92	0.08	0.24%	32.74	33.20	16783	5527	0.86%
2025-05-29	32.98	34.01	0.98	2.97%	32.93	34.11	22131	7455	1.14%
2025-05-28	32.94	33.03	0.19	0.58%	32.78	33.12	10530	3472	0.54%
2025-05-27	32.83	32.84	0.06	0.18%	32.54	32.93	10827	3546	0.56%
2025-05-26	32.88	32.78	-0.18	-0.55%	32.52	33.08	13637	4476	0.70%
2025-05-23	33.16	32.96	-0.05	-0.15%	32.95	33.53	20658	6869	1.06%
2025-05-22	33.38	33.01	-0.44	-1.32%	32.88	33.54	11865	3929	0.61%
2025-05-21	33.33	33.45	0.18	0.54%	33.32	33.88	14788	4967	0.76%
2025-05-20	32.98	33.27	0.30	0.91%	32.88	33.45	15933	5305	0.82%
2025-05-19	33.11	32.97	-0.13	-0.39%	32.71	33.20	14393	4731	0.74%
2025-05-16	33.43	33.10	-0.34	-1.02%	33.07	33.47	15835	5274	0.82%
2025-05-15	33.53	33.44	-0.08	-0.24%	33.27	33.70	14627	4895	0.75%
2025-05-14	33.61	33.52	-0.17	-0.50%	33.27	33.70	14472	4842	0.75%
2025-05-13	33.74	33.69	0.02	0.06%	33.48	33.92	13724	4620	0.71%
2025-05-12	33.70	33.67	0.16	0.48%	33.37	33.77	13290	4454	0.68%
2025-05-09	33.66	33.51	-0.14	-0.42%	33.32	33.72	13294	4452	0.68%
2025-05-08	33.35	33.65	0.30	0.90%	33.23	33.85	16090	5411	0.83%
2025-05-07	33.84	33.35	-0.28	-0.83%	33.26	34.36	20249	6798	1.04%
2025-05-06	33.71	33.63	0.13	0.39%	33.22	33.75	16449	5504	0.85%
2025-04-30	33.86	33.50	-0.28	-0.83%	33.10	33.95	16097	5390	0.83%
2025-04-29	32.89	33.78	0.48	1.44%	32.35	34.56	20881	7032	1.07%
2025-04-28	32.30	33.30	0.76	2.34%	32.30	33.45	19811	6558	1.02%
2025-04-25	32.90	32.54	-0.16	-0.49%	32.43	33.03	9053	2955	0.47%
2025-04-24	33.00	32.70	-0.30	-0.91%	32.50	33.29	10676	3510	1.18%