康缘药业 (600557) - 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
2026-05-07	13.45	13.44	0.01	0.07%	13.40	13.50	38229	5135	0.68%
2026-05-06	13.49	13.43	-0.05	-0.37%	13.42	13.56	60947	8205	1.08%
2026-04-30	13.70	13.48	-0.47	-3.37%	13.31	13.77	110820	14966	1.96%
2026-04-29	13.91	13.95	0.02	0.14%	13.87	14.06	44352	6202	0.78%
2026-04-28	14.08	13.93	-0.27	-1.90%	13.89	14.33	45274	6368	0.80%
2026-04-27	14.11	14.20	-0.01	-0.07%	14.11	14.34	41574	5906	0.73%
2026-04-24	14.38	14.21	-0.25	-1.73%	14.20	14.48	57832	8269	1.02%
2026-04-23	14.42	14.46	0.26	1.83%	14.17	14.66	135132	19494	2.39%
2026-04-22	13.80	14.20	0.35	2.53%	13.79	14.25	66431	9345	1.17%
2026-04-21	13.85	13.85	-0.01	-0.07%	13.80	14.03	30046	4168	0.53%
2026-04-20	13.94	13.86	-0.06	-0.43%	13.84	13.96	35537	4937	0.63%
2026-04-17	13.99	13.92	-0.10	-0.71%	13.81	14.00	35066	4867	0.62%
2026-04-16	14.05	14.02	-0.01	-0.07%	13.86	14.10	35366	4940	0.62%
2026-04-15	13.82	14.03	0.34	2.48%	13.71	14.12	76299	10651	1.35%
2026-04-14	13.67	13.69	0.08	0.59%	13.45	13.70	39987	5424	0.71%
2026-04-13	13.75	13.61	-0.20	-1.45%	13.55	13.76	36995	5036	0.65%
2026-04-10	13.83	13.81	0.03	0.22%	13.71	13.97	46622	6441	0.82%
2026-04-09	13.95	13.78	-0.29	-2.06%	13.76	14.33	76003	10637	1.34%
2026-04-08	14.16	14.07	0.14	1.01%	13.93	14.19	60704	8516	1.07%
2026-04-07	13.90	13.93	-0.02	-0.14%	13.72	14.09	42252	5895	0.75%
2026-04-03	14.07	13.95	-0.20	-1.41%	13.86	14.14	46325	6476	0.82%
2026-04-02	14.20	14.15	-0.05	-0.35%	14.10	14.30	61207	8687	1.08%
2026-04-01	13.75	14.20	0.57	4.18%	13.75	14.21	98005	13791	1.73%
2026-03-31	13.83	13.63	-0.17	-1.23%	13.61	13.97	50523	6953	0.89%
2026-03-30	13.32	13.80	0.35	2.60%	13.25	13.95	99165	13567	1.75%
2026-03-27	13.02	13.45	0.30	2.28%	13.02	13.49	55987	7452	0.99%
2026-03-26	13.53	13.15	-0.41	-3.02%	13.09	13.66	50415	6730	0.89%
2026-03-25	13.53	13.56	0.02	0.15%	13.48	13.66	38668	5239	0.68%
2026-03-24	13.36	13.54	0.16	1.20%	13.32	13.57	36944	4969	0.65%
2026-03-23	13.88	13.38	-0.56	-4.02%	13.24	13.88	84275	11407	1.49%
2026-03-20	13.97	13.94	-0.05	-0.36%	13.93	14.23	37804	5328	0.67%
2026-03-19	14.22	13.99	-0.29	-2.03%	13.98	14.35	39045	5515	0.69%
2026-03-18	14.26	14.28	0.02	0.14%	14.13	14.33	37696	5364	0.67%
2026-03-17	14.56	14.26	-0.31	-2.13%	14.26	14.59	63463	9151	1.12%
2026-03-16	14.22	14.57	0.35	2.46%	14.15	14.86	132442	19309	2.34%
2026-03-13	14.00	14.22	0.20	1.43%	13.97	14.30	76988	10898	1.36%
2026-03-12	14.06	14.02	-0.03	-0.21%	13.96	14.09	30860	4330	0.55%
2026-03-11	14.01	14.05	0.03	0.21%	13.91	14.09	35689	5006	0.63%
2026-03-10	14.00	14.02	0.03	0.21%	13.90	14.12	42686	5974	0.75%
2026-03-09	13.95	13.99	-0.03	-0.21%	13.84	14.05	44022	6131	0.78%
2026-03-06	13.77	14.02	0.17	1.23%	13.77	14.06	35012	4893	0.62%
2026-03-05	13.90	13.85	0.13	0.95%	13.78	13.94	40942	5675	0.72%
2026-03-04	13.88	13.72	-0.16	-1.15%	13.70	13.94	48634	6712	0.86%
2026-03-03	14.09	13.88	-0.21	-1.49%	13.88	14.22	79813	11196	1.41%
2026-03-02	14.30	14.09	-0.35	-2.42%	14.05	14.37	72590	10277	1.28%
2026-02-27	14.42	14.44	0.03	0.21%	14.35	14.45	34536	4971	0.61%
2026-02-26	14.60	14.41	-0.11	-0.76%	14.38	14.60	45115	6524	0.80%
2026-02-25	14.41	14.52	0.06	0.41%	14.41	14.59	41880	6088	0.74%
2026-02-24	14.52	14.46	0.05	0.35%	14.40	14.55	38247	5526	0.68%
2026-02-13	14.58	14.41	-0.16	-1.10%	14.41	14.63	42664	6191	0.75%
2026-02-12	14.71	14.57	-0.15	-1.02%	14.54	14.74	44152	6448	0.78%
2026-02-11	14.74	14.72	-0.05	-0.34%	14.71	14.83	39552	5835	0.70%
2026-02-10	14.87	14.77	-0.05	-0.34%	14.71	14.91	55914	8280	0.99%
2026-02-09	14.62	14.82	0.01	0.07%	14.62	15.07	114376	16906	2.02%
2026-02-06	15.14	14.81	0.41	2.85%	14.81	15.35	251998	38103	4.45%
2026-02-05	14.35	14.40	0.02	0.14%	14.30	14.54	55380	8001	0.98%
2026-02-04	14.40	14.38	-0.04	-0.28%	14.11	14.43	77501	11066	1.37%
2026-02-03	14.30	14.42	0.17	1.19%	14.24	14.44	44042	6325	0.78%
2026-02-02	14.53	14.25	-0.24	-1.66%	14.21	14.65	51284	7411	0.91%
2026-01-30	14.55	14.49	-0.14	-0.96%	14.46	14.72	64145	9341	1.13%
2026-01-29	14.75	14.63	-0.04	-0.27%	14.48	14.75	67971	9922	1.20%
2026-01-28	14.98	14.67	-0.24	-1.61%	14.63	14.98	81025	11914	1.43%