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
2025-04-03	14.10	13.87	-0.70	-4.80%	13.68	14.10	206547	28703	3.65%
2025-04-02	14.70	14.57	-0.13	-0.88%	14.53	14.79	69752	10224	1.23%
2025-04-01	14.18	14.70	0.59	4.18%	14.14	14.75	156941	22893	2.77%
2025-03-31	14.24	14.11	-0.23	-1.60%	13.97	14.43	90418	12827	1.60%
2025-03-28	14.60	14.34	-0.27	-1.85%	14.30	14.88	120287	17553	2.12%
2025-03-27	14.41	14.61	0.17	1.18%	14.21	14.64	69296	10020	1.22%
2025-03-26	14.24	14.44	0.16	1.12%	14.23	14.47	70396	10126	1.24%
2025-03-25	14.32	14.28	-0.11	-0.76%	14.15	14.41	82200	11711	1.45%
2025-03-24	14.61	14.39	-0.32	-2.18%	14.18	14.73	131732	19067	2.33%
2025-03-21	15.00	14.71	0.18	1.24%	14.60	15.15	194610	28824	3.44%
2025-03-20	14.48	14.53	0.03	0.21%	14.46	15.05	134417	19723	2.37%
2025-03-19	14.52	14.50	-0.03	-0.21%	14.45	14.67	68472	9970	1.21%
2025-03-18	14.41	14.53	0.12	0.83%	14.36	14.58	68817	9978	1.22%
2025-03-17	14.45	14.41	0.02	0.14%	14.33	14.48	59416	8557	1.05%
2025-03-14	14.23	14.39	0.16	1.12%	14.20	14.40	71332	10227	1.26%
2025-03-13	14.30	14.23	-0.08	-0.56%	14.06	14.30	62012	8784	1.10%
2025-03-12	14.45	14.31	-0.13	-0.90%	14.30	14.51	61375	8810	1.08%
2025-03-11	14.41	14.44	-0.10	-0.69%	14.30	14.46	61322	8817	1.08%
2025-03-10	14.37	14.54	0.21	1.47%	14.29	14.59	97032	14031	1.71%
2025-03-07	14.49	14.33	-0.05	-0.35%	14.25	14.59	68658	9872	1.21%
2025-03-06	14.31	14.38	0.09	0.63%	14.18	14.38	77191	11037	1.36%
2025-03-05	14.30	14.29	-0.03	-0.21%	14.20	14.40	61520	8791	1.09%
2025-03-04	14.01	14.32	0.25	1.78%	13.97	14.46	122166	17440	2.16%
2025-03-03	14.25	14.07	-0.11	-0.78%	14.02	14.42	92991	13228	1.64%
2025-02-28	14.25	14.18	-0.17	-1.18%	14.10	14.52	106503	15239	1.88%
2025-02-27	14.33	14.35	0.02	0.14%	14.19	14.54	127299	18270	2.25%
2025-02-26	13.60	14.33	0.77	5.68%	13.57	14.47	250580	35286	4.43%
2025-02-25	13.54	13.56	0.06	0.44%	13.43	13.64	86237	11688	1.52%
2025-02-24	13.43	13.50	0.07	0.52%	13.36	13.64	80213	10835	1.42%
2025-02-21	13.50	13.43	0.01	0.07%	13.31	13.56	68216	9150	1.20%
2025-02-20	13.31	13.42	0.08	0.60%	13.30	13.55	69483	9340	1.23%
2025-02-19	13.31	13.34	0.03	0.23%	13.22	13.37	61940	8233	1.09%
2025-02-18	13.58	13.31	-0.27	-1.99%	13.04	13.58	66573	8921	1.18%
2025-02-17	13.79	13.58	-0.20	-1.45%	13.51	13.86	94150	12861	1.66%
2025-02-14	13.60	13.78	0.18	1.32%	13.58	13.83	88291	12149	1.56%
2025-02-13	13.51	13.60	0.07	0.52%	13.44	13.72	99567	13532	1.76%
2025-02-12	13.53	13.53	-0.04	-0.29%	13.45	13.58	48779	6589	0.86%
2025-02-11	13.66	13.57	-0.10	-0.73%	13.41	13.68	60435	8174	1.07%
2025-02-10	13.52	13.67	0.17	1.26%	13.50	13.73	92421	12596	1.63%
2025-02-07	13.35	13.50	0.15	1.12%	13.28	13.57	90088	12124	1.59%
2025-02-06	13.19	13.35	0.15	1.14%	13.09	13.35	60087	7949	1.06%
2025-02-05	13.20	13.20	0.03	0.23%	13.11	13.30	52611	6952	0.91%
2025-01-27	13.12	13.17	0.05	0.38%	13.12	13.29	54820	7238	0.95%
2025-01-24	13.25	13.12	-0.17	-1.28%	13.04	13.32	80907	10651	1.40%
2025-01-23	13.39	13.29	-0.05	-0.37%	13.28	13.53	64776	8682	1.12%
2025-01-22	13.22	13.34	0.07	0.53%	13.17	13.36	63227	8379	1.09%
2025-01-21	13.21	13.27	0.06	0.45%	13.04	13.35	78193	10339	1.35%
2025-01-20	13.14	13.21	0.13	0.99%	13.13	13.30	69879	9223	1.21%
2025-01-17	13.05	13.08	0.01	0.08%	12.97	13.15	45940	6001	0.79%
2025-01-16	13.00	13.07	0.06	0.46%	12.99	13.22	52525	6884	0.91%
2025-01-15	13.12	13.01	-0.14	-1.06%	12.91	13.12	53235	6913	0.92%
2025-01-14	12.83	13.15	0.35	2.73%	12.76	13.15	83141	10795	1.44%
2025-01-13	12.72	12.80	0.04	0.31%	12.65	12.87	48736	6229	0.84%
2025-01-10	13.09	12.76	-0.35	-2.67%	12.76	13.13	67593	8732	1.17%
2025-01-09	13.11	13.11	-0.02	-0.15%	12.92	13.18	58219	7621	1.01%
2025-01-08	13.24	13.13	-0.15	-1.13%	12.91	13.28	87232	11422	1.51%
2025-01-07	13.55	13.28	-0.32	-2.35%	13.10	13.56	100132	13268	1.73%
2025-01-06	13.27	13.60	0.47	3.58%	13.27	13.77	142009	19236	2.45%
2025-01-03	13.17	13.13	-0.04	-0.30%	13.03	13.39	84340	11156	1.46%
2025-01-02	13.59	13.17	-0.45	-3.30%	13.11	13.68	97907	13129	1.69%
2024-12-31	14.02	13.62	-0.43	-3.06%	13.62	14.09	87871	12124	1.52%
2024-12-30	14.18	14.05	-0.07	-0.50%	13.98	14.18	70061	9855	1.21%
2024-12-27	14.11	14.12	0.01	0.07%	13.97	14.28	74521	10537	1.29%
2024-12-26	14.06	14.11	0.01	0.07%	14.01	14.17	41570	5866	0.72%