康惠股份 (603139) - 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	45.21	41.80	-3.41	-7.54%	40.69	45.21	85552	35502	8.57%
2026-06-18	46.00	45.21	1.08	2.45%	44.00	46.92	82840	37501	8.29%
2026-06-17	40.90	44.13	4.01	10.00%	40.12	44.13	53450	22851	5.35%
2026-06-16	39.43	40.12	0.70	1.78%	38.15	40.40	69848	27680	6.99%
2026-06-15	36.58	39.42	2.94	8.06%	36.58	40.13	113669	44676	11.38%
2026-06-12	39.73	36.48	-3.24	-8.16%	35.95	39.92	72608	26880	7.27%
2026-06-11	38.38	39.72	1.84	4.86%	36.60	40.98	66218	26012	6.63%
2026-06-10	36.63	37.88	0.66	1.77%	36.63	38.75	35460	13344	3.55%
2026-06-09	36.46	37.22	1.32	3.68%	34.88	37.80	36564	13187	3.66%
2026-06-08	37.00	35.90	-2.17	-5.70%	35.31	37.45	36889	13405	3.69%
2026-06-05	38.49	38.07	-0.41	-1.07%	37.44	39.35	34985	13452	3.50%
2026-06-04	38.00	38.48	0.36	0.94%	37.05	38.50	22502	8504	2.25%
2026-06-03	37.99	38.12	0.38	1.01%	37.20	38.55	27882	10620	2.79%
2026-06-02	37.92	37.74	-0.26	-0.68%	36.50	38.39	26713	9986	2.67%
2026-06-01	36.34	38.00	1.51	4.14%	35.80	39.29	47666	18139	4.77%
2026-05-29	36.60	36.49	-0.54	-1.46%	35.75	37.40	31457	11465	3.15%
2026-05-28	37.40	37.03	-0.46	-1.23%	36.41	37.87	35706	13267	3.57%
2026-05-27	37.00	37.49	0.30	0.81%	36.10	37.74	39850	14720	3.99%
2026-05-26	38.03	37.19	-1.52	-3.93%	35.70	38.71	42719	15721	4.28%
2026-05-25	40.09	38.71	-0.59	-1.50%	37.50	40.12	49628	18919	4.97%
2026-05-22	38.09	39.30	1.15	3.01%	37.00	39.60	51304	20032	5.14%
2026-05-21	38.56	38.15	-0.70	-1.80%	37.50	40.13	50716	19609	5.08%
2026-05-20	38.58	38.85	0.17	0.44%	38.00	39.08	29102	11219	2.91%
2026-05-19	39.36	38.68	-0.68	-1.73%	37.80	40.00	39409	15162	3.95%
2026-05-18	38.48	39.36	0.87	2.26%	38.19	39.86	39218	15329	3.93%
2026-05-15	40.00	38.49	-1.36	-3.41%	37.62	40.10	50000	19380	5.01%
2026-05-14	40.04	39.85	-0.22	-0.55%	39.26	40.70	37430	14917	3.75%
2026-05-13	39.35	40.07	1.27	3.27%	38.14	40.88	48260	19140	4.83%
2026-05-12	38.51	38.80	-0.62	-1.57%	38.00	40.99	64236	25340	6.43%
2026-05-11	37.58	39.42	1.84	4.90%	37.05	40.00	61183	23661	6.13%
2026-05-08	37.16	37.58	0.41	1.10%	36.76	37.85	35592	13287	3.56%
2026-05-07	36.98	37.17	0.07	0.19%	36.20	37.67	36815	13538	3.69%
2026-05-06	35.95	37.10	0.80	2.20%	35.95	38.22	54924	20378	5.50%
2026-04-30	36.59	36.30	-0.48	-1.31%	35.64	37.20	66779	24364	6.69%
2026-04-29	33.15	36.78	3.34	9.99%	33.02	36.78	67971	24457	6.81%
2026-04-28	33.26	33.44	0.05	0.15%	33.08	34.30	30677	10314	3.07%
2026-04-27	34.53	33.39	-1.01	-2.94%	32.92	34.53	52669	17625	5.27%
2026-04-24	35.53	34.40	-0.90	-2.55%	34.00	35.60	53751	18742	5.38%
2026-04-23	35.88	35.30	-0.47	-1.31%	34.65	36.26	57225	20151	5.73%
2026-04-22	33.68	35.77	1.88	5.55%	33.68	36.30	67350	23720	6.74%
2026-04-21	33.00	33.89	1.35	4.15%	32.62	34.22	102322	34158	10.24%
2026-04-20	30.22	32.54	2.42	8.03%	30.22	33.13	96443	31437	9.66%
2026-04-17	30.84	30.12	-0.88	-2.84%	30.00	31.30	56202	17092	5.63%
2026-04-16	29.44	31.00	1.42	4.80%	28.66	31.44	89108	27354	8.92%
2026-04-15	28.47	29.58	1.11	3.90%	27.16	30.07	116378	33164	11.65%
2026-04-14	26.26	28.47	2.59	10.01%	25.98	28.47	67872	18771	6.80%
2026-04-13	26.51	25.88	-0.46	-1.75%	25.60	26.61	18170	4692	1.82%
2026-04-10	27.10	26.34	-0.77	-2.84%	26.27	27.40	24194	6453	2.42%
2026-04-09	26.82	27.11	0.12	0.44%	25.56	27.85	28635	7827	2.87%
2026-04-08	27.00	26.99	0.52	1.96%	26.74	27.29	29672	8008	2.97%
2026-04-07	25.63	26.47	0.85	3.32%	25.39	26.88	31717	8275	3.18%
2026-04-03	26.20	25.62	-0.53	-2.03%	25.27	26.34	21290	5458	2.13%
2026-04-02	26.68	26.15	-0.31	-1.17%	25.74	26.70	19168	5010	1.92%
2026-04-01	26.70	26.46	0.04	0.15%	26.08	27.26	24773	6596	2.48%
2026-03-31	26.79	26.42	-0.38	-1.42%	26.38	27.45	19178	5152	1.92%
2026-03-30	27.18	26.80	-0.28	-1.03%	26.33	27.18	23523	6275	2.36%
2026-03-27	27.38	27.08	-0.17	-0.62%	26.60	27.62	27435	7456	2.75%
2026-03-26	28.01	27.25	-0.47	-1.70%	26.75	28.18	35744	9813	3.58%
2026-03-25	26.14	27.72	1.61	6.17%	26.14	27.95	48691	13341	4.87%
2026-03-24	24.89	26.11	1.68	6.88%	24.20	26.23	46668	11717	4.67%
2026-03-23	26.01	24.43	-1.93	-7.32%	24.20	26.10	44414	11160	4.45%
2026-03-20	27.68	26.36	-1.11	-4.04%	26.08	27.68	38338	10204	3.84%
2026-03-19	28.38	27.47	-1.00	-3.51%	27.22	28.47	33409	9250	3.34%
2026-03-18	27.41	28.47	0.79	2.85%	27.41	28.51	34576	9737	3.46%
2026-03-17	28.49	27.68	-0.81	-2.84%	27.50	28.69	31499	8802	3.15%
2026-03-16	28.03	28.49	0.57	2.04%	27.88	28.60	29160	8258	2.92%