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
2026-08-21	34.84	34.88	-0.50	-1.41%	34.18	35.36	15812	5502	1.58%
2026-08-20	35.04	35.38	0.34	0.97%	34.87	35.78	12086	4274	1.21%
2026-08-19	36.69	35.04	-1.93	-5.22%	34.70	36.80	19396	6947	1.94%
2026-08-18	37.17	36.97	-0.13	-0.35%	36.49	37.20	14618	5393	1.46%
2026-08-17	35.47	37.10	1.66	4.68%	35.47	37.50	23318	8541	2.33%
2026-08-14	36.09	35.44	-0.65	-1.80%	34.98	36.65	21143	7514	2.12%
2026-08-13	36.56	36.09	-0.30	-0.82%	36.01	37.67	19505	7184	1.95%
2026-08-12	35.21	36.39	1.08	3.06%	35.21	36.55	14976	5423	1.50%
2026-08-11	35.51	35.31	-0.31	-0.87%	34.86	35.75	13504	4774	1.35%
2026-08-10	36.09	35.62	-0.37	-1.03%	35.00	36.56	25054	8980	2.51%
2026-08-07	36.24	35.99	-0.26	-0.72%	35.31	36.36	17585	6328	1.76%
2026-08-06	34.73	36.25	1.32	3.78%	34.41	36.44	22869	8183	2.29%
2026-08-05	33.53	34.93	1.30	3.87%	33.53	35.88	35187	12306	3.52%
2026-08-04	33.28	33.63	0.50	1.51%	33.14	33.98	26440	8876	2.65%
2026-08-03	32.91	33.13	0.05	0.15%	32.91	35.68	42494	14406	4.25%
2026-07-31	30.89	33.08	3.01	10.01%	30.79	33.08	36840	12075	3.69%
2026-07-30	31.31	30.07	-1.39	-4.42%	30.00	31.71	22504	6930	2.25%
2026-07-29	31.64	31.46	-0.38	-1.19%	31.07	32.21	16712	5276	1.67%
2026-07-28	33.28	31.84	-1.54	-4.61%	31.67	33.76	19634	6389	1.97%
2026-07-27	33.57	33.38	0.08	0.24%	32.45	33.99	26692	8897	2.67%
2026-07-24	33.60	33.30	0.50	1.52%	31.03	34.40	36612	11991	3.67%
2026-07-23	31.76	32.80	-0.07	-0.21%	31.16	33.31	25019	8132	2.50%
2026-07-22	35.48	32.87	0.61	1.89%	32.56	35.49	50868	17175	5.09%
2026-07-21	31.93	32.26	-0.11	-0.34%	29.13	32.35	60497	18465	6.06%
2026-07-20	33.45	32.37	-3.60	-10.01%	32.37	35.97	48433	16179	4.85%
2026-07-17	39.00	35.97	-4.00	-10.01%	35.97	40.28	53795	20087	5.39%
2026-07-16	40.61	39.97	-0.97	-2.37%	39.73	42.03	31508	12863	3.15%
2026-07-15	40.98	40.94	-0.04	-0.10%	40.20	41.75	27176	11167	2.72%
2026-07-14	38.95	40.98	1.88	4.81%	38.88	40.98	44091	17585	4.41%
2026-07-13	40.51	39.10	-1.74	-4.26%	38.20	41.49	51914	20633	5.20%
2026-07-10	40.12	40.84	0.58	1.44%	39.98	41.99	38209	15729	3.83%
2026-07-09	39.88	40.26	0.71	1.80%	38.12	41.48	47421	18942	4.75%
2026-07-08	39.22	39.55	0.28	0.71%	38.96	41.56	26084	10403	2.61%
2026-07-07	40.07	39.27	-1.24	-3.06%	39.25	40.94	25249	10060	2.53%
2026-07-06	41.65	40.51	-1.05	-2.53%	40.51	42.31	27466	11323	2.75%
2026-07-03	43.39	41.56	-2.01	-4.61%	41.36	43.57	40604	17059	4.07%
2026-07-02	42.70	43.57	0.27	0.62%	41.70	44.75	44665	19507	4.47%
2026-07-01	42.11	43.30	1.19	2.83%	41.11	43.79	42417	18205	4.25%
2026-06-30	40.00	42.11	2.15	5.38%	38.00	42.98	78604	31866	7.87%
2026-06-29	40.97	39.96	-1.42	-3.43%	39.00	43.00	90750	36724	9.09%
2026-06-26	41.77	41.38	1.63	4.10%	40.50	43.73	119966	50945	12.01%
2026-06-25	41.70	39.75	-1.00	-2.45%	39.60	42.50	44672	18161	4.47%
2026-06-24	41.00	40.75	-0.77	-1.85%	39.89	41.94	54423	22218	5.45%
2026-06-23	42.00	41.52	-0.28	-0.67%	41.00	42.72	53517	22375	5.36%
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%