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
2026-04-10	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%
2026-03-13	27.73	27.92	-0.18	-0.64%	27.50	28.43	25822	7245	2.59%
2026-03-12	27.90	28.10	0.23	0.83%	27.36	28.58	33880	9490	3.39%
2026-03-11	27.61	27.87	0.37	1.35%	27.21	28.14	42682	11881	4.27%
2026-03-10	27.35	27.50	0.38	1.40%	26.91	27.82	31420	8604	3.15%
2026-03-09	27.17	27.12	-0.05	-0.18%	26.24	27.46	36376	9761	3.64%
2026-03-06	26.45	27.17	0.64	2.41%	26.17	27.50	42845	11582	4.29%
2026-03-05	26.80	26.53	0.16	0.61%	26.40	28.13	47682	12790	4.77%
2026-03-04	27.60	26.37	-1.76	-6.26%	26.01	27.60	79973	21104	8.01%
2026-03-03	25.57	28.13	2.56	10.01%	25.35	28.13	67445	18271	6.75%
2026-03-02	26.50	25.57	-1.29	-4.80%	24.86	26.69	49971	12791	5.00%
2026-02-27	26.99	26.86	0.15	0.56%	26.50	26.99	27402	7342	2.74%
2026-02-26	26.59	26.71	0.11	0.41%	26.51	27.38	43347	11627	4.34%
2026-02-25	26.33	26.60	0.21	0.80%	26.00	27.32	76392	20381	7.65%
2026-02-24	24.00	26.39	2.40	10.00%	23.84	26.39	57711	14723	5.78%
2026-02-13	23.59	23.99	0.23	0.97%	23.59	24.15	19371	4643	1.94%
2026-02-12	24.19	23.76	-0.49	-2.02%	23.70	24.24	20537	4907	2.06%
2026-02-11	24.18	24.25	0.01	0.04%	23.91	24.56	16096	3905	1.61%
2026-02-10	24.17	24.24	0.24	1.00%	24.00	24.65	23381	5674	2.34%
2026-02-09	23.36	24.00	0.65	2.78%	23.19	24.23	29222	6958	2.93%
2026-02-06	23.76	23.35	-0.15	-0.64%	23.27	23.93	18528	4370	1.86%
2026-02-05	23.63	23.50	-0.13	-0.55%	23.41	23.75	14575	3441	1.46%
2026-02-04	23.15	23.63	0.70	3.05%	22.81	23.85	32986	7723	3.30%
2026-02-03	23.13	22.93	-0.07	-0.30%	22.66	23.35	20722	4750	2.07%
2026-02-02	23.69	23.00	-0.46	-1.96%	22.96	23.75	28392	6614	2.84%
2026-01-30	24.04	23.46	-0.54	-2.25%	23.10	24.30	37760	8912	3.78%
2026-01-29	23.98	24.00	0.03	0.13%	23.68	24.50	33376	8031	3.34%
2026-01-28	24.43	23.97	-0.12	-0.50%	23.40	25.53	49629	11936	4.97%
2026-01-27	23.80	24.09	0.43	1.82%	23.09	24.16	53369	12622	5.34%
2026-01-26	22.36	23.66	1.21	5.39%	22.36	24.18	98139	23110	9.83%
2026-01-23	22.25	22.45	0.22	0.99%	22.07	22.64	21178	4732	2.12%
2026-01-22	21.70	22.23	0.53	2.44%	21.50	22.50	26247	5796	2.63%
2026-01-21	21.31	21.70	0.30	1.40%	21.10	21.89	28721	6170	2.88%
2026-01-20	21.70	21.40	-0.29	-1.34%	21.27	21.78	13600	2926	1.36%
2026-01-19	21.29	21.69	0.29	1.36%	21.14	21.75	18788	4037	1.88%
2026-01-16	21.22	21.40	0.17	0.80%	20.91	21.59	23879	5094	2.39%
2026-01-15	20.80	21.23	0.28	1.34%	20.66	21.28	20963	4384	2.10%
2026-01-14	21.31	20.95	-0.36	-1.69%	20.67	21.39	24117	5083	2.41%
2026-01-13	21.18	21.31	0.13	0.61%	21.03	21.49	24395	5203	2.44%
2026-01-12	21.00	21.18	0.40	1.92%	20.54	21.45	34501	7224	3.45%
2026-01-09	20.86	20.78	-0.04	-0.19%	20.53	20.99	21430	4440	2.15%
2026-01-08	20.69	20.82	0.14	0.68%	20.45	20.99	14859	3079	1.49%
2026-01-07	21.05	20.68	-0.46	-2.18%	20.60	21.50	15434	3232	1.55%
2026-01-06	21.50	21.14	0.17	0.81%	21.04	21.58	19096	4061	1.91%
2026-01-05	20.47	20.97	0.50	2.44%	20.26	21.20	16420	3437	1.64%