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
2026-08-06	12.57	12.29	-0.28	-2.23%	12.17	12.58	95917	11800	1.69%
2026-08-05	12.83	12.57	-0.25	-1.95%	12.47	12.83	100202	12600	1.77%
2026-08-04	12.85	12.82	0.01	0.08%	12.81	13.09	61358	7924	1.08%
2026-08-03	12.83	12.81	-0.07	-0.54%	12.78	13.00	57430	7392	1.01%
2026-07-31	12.53	12.88	0.18	1.42%	12.53	12.90	75447	9649	1.33%
2026-07-30	12.74	12.70	-0.06	-0.47%	12.46	12.89	77112	9789	1.36%
2026-07-29	12.70	12.76	0.15	1.19%	12.61	12.81	54460	6946	0.96%
2026-07-28	12.69	12.61	-0.10	-0.79%	12.51	12.83	51734	6536	0.91%
2026-07-27	12.15	12.71	0.34	2.75%	12.15	12.78	70439	8910	1.24%
2026-07-24	12.85	12.37	-0.52	-4.03%	12.37	12.89	74188	9329	1.31%
2026-07-23	12.80	12.89	0.00	0.00%	12.61	12.93	73327	9372	1.30%
2026-07-22	12.72	12.89	0.14	1.10%	12.58	13.09	114315	14700	2.02%
2026-07-21	13.00	12.75	-0.27	-2.07%	12.65	13.13	115254	14821	2.04%
2026-07-20	12.78	13.02	0.17	1.32%	12.60	13.30	148009	19195	2.61%
2026-07-17	13.50	12.85	-0.78	-5.72%	12.82	13.67	160239	21020	2.83%
2026-07-16	13.03	13.63	0.35	2.64%	12.95	13.77	205379	27565	3.63%
2026-07-15	12.80	13.28	0.32	2.47%	12.78	13.45	195192	25840	3.45%
2026-07-14	12.80	12.96	-0.07	-0.54%	12.60	13.36	169972	22123	3.00%
2026-07-13	12.63	13.03	0.63	5.08%	12.63	13.19	183546	23791	3.24%
2026-07-10	12.14	12.40	0.23	1.89%	11.95	12.54	95848	11801	1.69%
2026-07-09	12.37	12.17	-0.33	-2.64%	12.13	12.65	100531	12383	1.78%
2026-07-08	11.99	12.50	0.51	4.25%	11.79	12.68	129404	16093	2.29%
2026-07-07	12.52	11.99	-0.56	-4.46%	11.97	12.52	77742	9438	1.37%
2026-07-06	12.60	12.55	-0.17	-1.34%	12.40	12.85	100914	12734	1.78%
2026-07-03	12.60	12.72	0.11	0.87%	12.43	12.81	97570	12289	1.72%
2026-07-02	12.19	12.61	0.43	3.53%	12.09	12.77	142481	17753	2.52%
2026-07-01	11.88	12.18	0.41	3.48%	11.44	12.21	141937	16803	2.51%
2026-06-30	12.09	11.77	-0.19	-1.59%	11.67	12.22	130368	15490	2.30%
2026-06-29	10.88	11.96	1.09	10.03%	10.69	11.96	92674	10654	1.64%
2026-06-26	11.25	10.87	-0.44	-3.89%	10.86	11.38	53752	5909	0.95%
2026-06-25	11.60	11.31	-0.31	-2.67%	11.21	11.60	58937	6671	1.04%
2026-06-24	11.91	11.62	-0.17	-1.44%	11.58	11.98	52948	6227	0.94%
2026-06-23	11.55	11.79	0.19	1.64%	11.51	12.09	57365	6814	1.01%
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%