康美药业 (600518) - 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
2026-05-08	1.69	1.70	0.01	0.59%	1.68	1.72	1564558	26634	1.13%
2026-05-07	1.70	1.69	-0.01	-0.59%	1.69	1.71	1303385	22079	0.94%
2026-05-06	1.70	1.70	-0.01	-0.58%	1.70	1.71	1102431	18771	0.80%
2026-04-30	1.72	1.71	-0.02	-1.16%	1.70	1.72	1576771	26927	1.14%
2026-04-29	1.71	1.73	0.02	1.17%	1.71	1.74	1442053	24914	1.04%
2026-04-28	1.71	1.71	0.00	0.00%	1.70	1.73	1030410	17666	0.75%
2026-04-27	1.72	1.71	-0.01	-0.58%	1.70	1.72	1024805	17534	0.74%
2026-04-24	1.72	1.72	0.00	0.00%	1.71	1.73	1068453	18371	0.77%
2026-04-23	1.74	1.72	-0.02	-1.15%	1.72	1.74	1045251	18061	0.76%
2026-04-22	1.74	1.74	0.00	0.00%	1.73	1.75	929022	16151	0.67%
2026-04-21	1.75	1.74	-0.01	-0.57%	1.73	1.76	1120314	19517	0.81%
2026-04-20	1.76	1.75	0.00	0.00%	1.74	1.78	1584108	27828	1.15%
2026-04-17	1.76	1.75	-0.01	-0.57%	1.73	1.76	1524279	26630	1.10%
2026-04-16	1.76	1.76	-0.01	-0.56%	1.75	1.77	1357650	23887	0.98%
2026-04-15	1.76	1.77	0.02	1.14%	1.75	1.78	1937992	34177	1.40%
2026-04-14	1.76	1.75	0.00	0.00%	1.73	1.76	1457865	25435	1.05%
2026-04-13	1.75	1.75	-0.01	-0.57%	1.74	1.76	1125196	19688	0.81%
2026-04-10	1.77	1.76	0.00	0.00%	1.75	1.78	1129615	19955	0.82%
2026-04-09	1.78	1.76	-0.03	-1.68%	1.76	1.81	1831919	32609	1.33%
2026-04-08	1.79	1.79	0.02	1.13%	1.76	1.80	1799023	32009	1.30%
2026-04-07	1.74	1.77	0.02	1.14%	1.72	1.78	1757210	30882	1.27%
2026-04-03	1.81	1.75	-0.08	-4.37%	1.75	1.81	2774056	49129	2.01%
2026-04-02	1.77	1.83	0.05	2.81%	1.77	1.89	4476362	81795	3.24%
2026-04-01	1.78	1.78	0.01	0.56%	1.75	1.79	1748785	30932	1.27%
2026-03-31	1.76	1.77	0.01	0.57%	1.75	1.79	1875655	33312	1.36%
2026-03-30	1.74	1.76	0.00	0.00%	1.73	1.77	1945510	34087	1.41%
2026-03-27	1.73	1.76	0.02	1.15%	1.72	1.76	1307414	22821	0.95%
2026-03-26	1.77	1.74	-0.03	-1.69%	1.74	1.78	1491205	26162	1.08%
2026-03-25	1.74	1.77	0.04	2.31%	1.73	1.78	1733106	30509	1.25%
2026-03-24	1.72	1.73	0.03	1.76%	1.70	1.74	1602008	27581	1.16%
2026-03-23	1.77	1.70	-0.09	-5.03%	1.69	1.77	3079992	52993	2.23%
2026-03-20	1.83	1.79	-0.05	-2.72%	1.79	1.85	2316984	42017	1.68%
2026-03-19	1.86	1.84	-0.03	-1.60%	1.83	1.87	2148762	39680	1.55%
2026-03-18	1.88	1.87	-0.01	-0.53%	1.86	1.89	1532307	28637	1.11%
2026-03-17	1.88	1.88	0.01	0.53%	1.87	1.90	2037041	38415	1.47%
2026-03-16	1.88	1.87	-0.01	-0.53%	1.87	1.89	1205334	22626	0.87%
2026-03-13	1.88	1.88	-0.01	-0.53%	1.87	1.90	1900536	35861	1.37%
2026-03-12	1.87	1.89	0.02	1.07%	1.86	1.90	2279301	42943	1.65%
2026-03-11	1.88	1.87	-0.01	-0.53%	1.86	1.88	1520938	28451	1.10%
2026-03-10	1.88	1.88	0.01	0.53%	1.87	1.88	745284	13977	0.54%
2026-03-09	1.87	1.87	-0.01	-0.53%	1.86	1.88	1333413	24926	0.96%
2026-03-06	1.86	1.88	0.02	1.08%	1.86	1.89	1392553	26106	1.01%
2026-03-05	1.87	1.86	0.00	0.00%	1.86	1.88	1122827	21015	0.81%
2026-03-04	1.87	1.86	-0.02	-1.06%	1.85	1.88	1749318	32580	1.27%
2026-03-03	1.90	1.88	-0.02	-1.05%	1.87	1.91	2790235	52687	2.02%
2026-03-02	1.91	1.90	-0.03	-1.55%	1.89	1.92	2280557	43448	1.65%
2026-02-27	1.92	1.93	0.02	1.05%	1.91	1.93	1344937	25833	0.97%
2026-02-26	1.93	1.91	-0.02	-1.04%	1.91	1.94	1619885	31162	1.17%
2026-02-25	1.91	1.93	0.02	1.05%	1.90	1.94	2226703	42893	1.61%
2026-02-24	1.91	1.91	0.02	1.06%	1.90	1.92	1408849	26878	1.02%
2026-02-13	1.90	1.89	-0.01	-0.53%	1.89	1.91	1022419	19433	0.74%
2026-02-12	1.92	1.90	-0.02	-1.04%	1.90	1.93	1465961	27988	1.06%
2026-02-11	1.93	1.92	-0.01	-0.52%	1.91	1.93	1596748	30666	1.16%
2026-02-10	1.92	1.93	0.01	0.52%	1.91	1.94	1810106	34925	1.31%
2026-02-09	1.91	1.92	0.00	0.00%	1.91	1.93	2213698	42476	1.60%
2026-02-06	1.95	1.92	0.02	1.05%	1.92	1.98	3461024	67352	2.50%
2026-02-05	1.90	1.90	-0.01	-0.52%	1.89	1.91	1319156	25089	0.95%
2026-02-04	1.89	1.91	0.02	1.06%	1.88	1.91	1563586	29674	1.13%
2026-02-03	1.89	1.89	0.00	0.00%	1.88	1.90	1180970	22317	0.85%
2026-02-02	1.90	1.89	-0.01	-0.53%	1.88	1.91	1562502	29605	1.13%
2026-01-30	1.91	1.90	-0.02	-1.04%	1.89	1.92	1955304	37232	1.41%
2026-01-29	1.92	1.92	0.00	0.00%	1.91	1.93	1566462	29984	1.13%
2026-01-28	1.93	1.92	-0.01	-0.52%	1.91	1.94	1722143	33096	1.25%