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
2026-06-22	11.78	11.60	-0.23	-1.94%	11.29	11.78	53955	6179	0.95%
2026-06-18	11.87	11.83	-0.05	-0.42%	11.68	12.02	28064	3327	0.50%
2026-06-17	12.08	11.88	-0.19	-1.57%	11.84	12.11	29530	3521	0.52%
2026-06-16	12.15	12.07	-0.07	-0.58%	11.92	12.15	35618	4281	0.63%
2026-06-15	12.12	12.14	0.02	0.17%	12.00	12.27	33863	4114	0.60%
2026-06-12	11.73	12.12	0.42	3.59%	11.64	12.13	43869	5242	0.77%
2026-06-11	11.92	11.70	-0.26	-2.17%	11.67	11.97	29528	3471	0.52%
2026-06-10	11.80	11.96	0.14	1.18%	11.66	11.99	42711	5035	0.75%
2026-06-09	12.01	11.82	-0.20	-1.66%	11.80	12.03	38867	4615	0.69%
2026-06-08	12.25	12.02	-0.30	-2.44%	11.90	12.48	53118	6425	0.94%
2026-06-05	12.30	12.32	0.13	1.07%	12.25	12.45	28094	3474	0.50%
2026-06-04	12.38	12.19	-0.20	-1.61%	12.12	12.49	36711	4499	0.65%
2026-06-03	12.68	12.39	-0.29	-2.29%	12.35	12.68	49233	6119	0.87%
2026-06-02	12.86	12.68	-0.18	-1.40%	12.68	12.93	35980	4602	0.64%
2026-06-01	12.86	12.86	-0.05	-0.39%	12.73	12.98	44685	5740	0.79%
2026-05-29	12.65	12.91	0.26	2.06%	12.65	12.97	67018	8603	1.18%
2026-05-28	12.80	12.65	-0.24	-1.86%	12.58	13.05	68341	8750	1.21%
2026-05-27	12.32	12.89	0.55	4.46%	12.26	12.97	117489	15043	2.08%
2026-05-26	12.27	12.34	0.03	0.24%	12.23	12.45	37420	4615	0.66%
2026-05-25	12.18	12.31	0.13	1.07%	12.11	12.40	51482	6292	0.91%
2026-05-22	12.44	12.18	-0.25	-2.01%	12.08	12.50	71734	8760	1.27%
2026-05-21	12.52	12.43	-0.05	-0.40%	12.38	12.62	63989	7980	1.13%
2026-05-20	12.71	12.48	-0.26	-2.04%	12.37	12.71	63926	7977	1.13%
2026-05-19	12.82	12.74	-0.08	-0.62%	12.59	12.92	57692	7337	1.02%
2026-05-18	13.15	12.82	-0.32	-2.44%	12.76	13.18	77262	9984	1.36%
2026-05-15	13.05	13.14	0.08	0.61%	13.00	13.15	70460	9215	1.24%
2026-05-14	13.30	13.06	-0.21	-1.58%	13.06	13.32	67985	8928	1.20%
2026-05-13	13.49	13.27	-0.14	-1.04%	13.25	13.49	69455	9238	1.23%
2026-05-12	13.67	13.41	-0.31	-2.26%	13.40	13.67	80823	10906	1.43%
2026-05-11	13.70	13.72	0.07	0.51%	13.48	13.79	70096	9547	1.24%
2026-05-08	13.50	13.65	0.21	1.56%	13.45	13.69	63326	8605	1.12%
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%