康惠制药 (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
2025-04-03	18.78	18.89	0.11	0.59%	18.50	19.34	43766	8277	4.38%
2025-04-02	18.60	18.78	0.27	1.46%	18.41	19.94	66560	12779	6.66%
2025-04-01	19.27	18.51	-0.76	-3.94%	18.48	19.51	63428	11962	6.35%
2025-03-31	18.00	19.27	0.77	4.16%	18.00	19.50	52145	9812	5.22%
2025-03-28	18.45	18.50	0.05	0.27%	17.95	19.06	55687	10274	5.58%
2025-03-27	18.37	18.45	-0.06	-0.32%	17.96	19.28	56713	10538	5.68%
2025-03-26	17.13	18.51	1.01	5.77%	17.08	18.99	86228	15610	8.63%
2025-03-25	17.95	17.50	-1.80	-9.33%	17.37	18.35	136164	24001	13.63%
2025-03-24	22.77	19.30	-1.40	-6.76%	18.71	22.77	214189	46390	21.44%
2025-03-21	20.70	20.70	1.88	9.99%	20.70	20.70	5261	1089	0.53%
2025-03-18	18.82	18.82	1.71	9.99%	18.52	18.82	80511	15147	8.06%
2025-03-17	15.59	17.11	1.56	10.03%	15.40	17.11	49413	8218	4.95%
2025-03-14	15.57	15.55	-0.02	-0.13%	15.10	15.57	24153	3709	2.42%
2025-03-13	15.49	15.57	0.08	0.52%	15.33	15.77	27627	4291	2.77%
2025-03-12	15.55	15.49	-0.01	-0.06%	15.41	15.69	11006	1709	1.10%
2025-03-11	15.74	15.50	-0.24	-1.52%	15.40	15.74	15490	2401	1.55%
2025-03-10	15.62	15.74	0.12	0.77%	15.45	15.85	24039	3759	2.41%
2025-03-07	15.72	15.62	-0.07	-0.45%	15.41	15.90	15421	2403	1.54%
2025-03-06	15.05	15.69	0.64	4.25%	14.98	15.86	26893	4186	2.69%
2025-03-05	15.27	15.05	-0.22	-1.44%	14.76	15.45	16328	2462	1.63%
2025-03-04	15.02	15.27	0.23	1.53%	14.88	15.43	17167	2617	1.72%
2025-03-03	14.65	15.04	0.55	3.80%	14.50	15.19	23406	3490	2.34%
2025-02-28	14.66	14.49	-0.24	-1.63%	14.39	14.74	11567	1684	1.16%
2025-02-27	14.63	14.73	0.10	0.68%	14.42	14.86	15944	2331	1.60%
2025-02-26	14.55	14.63	0.12	0.83%	14.48	14.65	7670	1118	0.77%
2025-02-25	14.43	14.51	-0.22	-1.49%	14.43	14.75	7350	1072	0.74%
2025-02-24	14.67	14.73	0.26	1.80%	14.36	14.88	16985	2486	1.70%
2025-02-21	14.84	14.47	-0.35	-2.36%	14.38	14.91	15788	2289	1.58%
2025-02-20	14.56	14.82	0.31	2.14%	14.37	14.93	15278	2259	1.53%
2025-02-19	14.23	14.51	0.27	1.90%	14.01	14.64	13505	1951	1.35%
2025-02-18	14.66	14.24	-0.52	-3.52%	14.11	14.82	17362	2507	1.74%
2025-02-17	14.74	14.76	0.19	1.30%	14.53	14.98	15530	2294	1.55%
2025-02-14	14.38	14.57	0.12	0.83%	14.38	14.67	11166	1626	1.12%
2025-02-13	14.76	14.45	-0.31	-2.10%	14.41	14.90	13827	2019	1.38%
2025-02-12	14.77	14.76	-0.01	-0.07%	14.63	14.85	8064	1186	0.81%
2025-02-11	15.00	14.77	-0.19	-1.27%	14.69	15.00	8810	1301	0.88%
2025-02-10	14.83	14.96	0.34	2.33%	14.56	14.98	13112	1940	1.31%
2025-02-07	15.06	14.62	0.02	0.14%	14.45	15.06	14156	2084	1.42%
2025-02-06	14.30	14.60	0.30	2.10%	14.21	14.60	11815	1704	1.18%
2025-02-05	14.18	14.30	0.30	2.14%	14.00	14.37	10913	1554	1.09%
2025-01-27	14.12	14.00	0.01	0.07%	13.89	14.27	13287	1877	1.33%
2025-01-24	13.77	13.99	0.14	1.01%	13.60	14.01	9602	1326	0.96%
2025-01-23	13.94	13.85	0.06	0.44%	13.79	14.04	11388	1587	1.14%
2025-01-22	13.99	13.79	-0.11	-0.79%	13.40	13.99	8877	1217	0.89%
2025-01-21	14.24	13.90	-0.32	-2.25%	13.88	14.29	9520	1331	0.95%
2025-01-20	14.06	14.22	0.01	0.07%	13.88	14.57	13297	1888	1.33%
2025-01-17	14.20	14.21	-0.03	-0.21%	13.97	14.30	8338	1180	0.83%
2025-01-16	14.50	14.24	-0.29	-2.00%	14.14	14.82	13692	1966	1.37%
2025-01-15	14.40	14.53	0.08	0.55%	14.31	14.70	10615	1544	1.06%
2025-01-14	13.81	14.45	0.65	4.71%	13.80	14.45	14354	2035	1.44%
2025-01-13	13.50	13.80	0.20	1.47%	13.18	13.95	11967	1628	1.20%
2025-01-10	13.87	13.60	-0.34	-2.44%	13.58	14.02	13462	1862	1.35%
2025-01-09	14.21	13.94	0.05	0.36%	13.52	14.21	13258	1855	1.33%
2025-01-08	13.81	13.89	0.08	0.58%	13.45	14.20	11880	1649	1.19%
2025-01-07	13.58	13.81	0.14	1.02%	13.43	13.87	11177	1519	1.12%
2025-01-06	13.16	13.67	0.10	0.74%	12.82	13.76	17158	2307	1.72%
2025-01-03	13.97	13.57	-0.48	-3.42%	13.52	14.25	15996	2219	1.60%
2025-01-02	14.26	14.05	-0.31	-2.16%	13.96	14.60	13382	1906	1.34%
2024-12-31	14.53	14.36	-0.13	-0.90%	14.15	14.87	13777	1991	1.38%
2024-12-30	14.80	14.49	-0.44	-2.95%	14.32	14.89	15506	2261	1.55%
2024-12-27	14.41	14.93	0.54	3.75%	14.21	15.00	19196	2843	1.92%
2024-12-26	14.15	14.39	0.24	1.70%	14.15	14.60	11382	1643	1.14%
2024-12-25	14.84	14.15	-0.69	-4.65%	13.98	14.84	18152	2583	1.82%