康辰药业 (603590) - 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
2026-08-20	34.33	34.33	3.12	10.00%	34.20	34.33	25813	8861	1.63%
2026-08-19	32.02	31.21	-1.06	-3.28%	31.10	32.35	22107	7003	1.40%
2026-08-18	32.50	32.27	-0.40	-1.22%	31.92	32.75	21946	7093	1.39%
2026-08-17	32.51	32.67	-0.06	-0.18%	31.77	32.91	23974	7766	1.52%
2026-08-14	33.33	32.73	-0.37	-1.12%	32.20	33.54	24757	8100	1.56%
2026-08-13	32.90	33.10	0.14	0.42%	32.22	33.68	36482	12099	2.31%
2026-08-12	33.02	32.96	-0.09	-0.27%	32.65	33.68	27419	9067	1.73%
2026-08-11	32.66	33.05	0.17	0.52%	32.66	33.93	40247	13411	2.54%
2026-08-10	33.30	32.88	-0.06	-0.18%	32.63	34.00	46663	15488	2.95%
2026-08-07	30.86	32.94	2.19	7.12%	30.51	32.98	58040	18509	3.67%
2026-08-06	30.70	30.75	0.20	0.65%	30.01	30.85	28591	8732	1.81%
2026-08-05	30.43	30.55	0.15	0.49%	30.27	31.04	28797	8812	1.82%
2026-08-04	30.03	30.40	0.56	1.88%	30.00	30.95	27807	8478	1.76%
2026-08-03	29.78	29.84	0.08	0.27%	29.66	30.49	22670	6784	1.43%
2026-07-31	29.73	29.76	0.26	0.88%	29.63	30.20	25140	7513	1.59%
2026-07-30	31.11	29.50	-1.73	-5.54%	29.44	31.29	31429	9468	1.99%
2026-07-29	31.25	31.23	0.05	0.16%	30.84	31.69	22590	7057	1.43%
2026-07-28	31.90	31.18	-0.88	-2.74%	30.90	32.30	25897	8153	1.64%
2026-07-27	31.41	32.06	0.49	1.55%	31.12	32.75	24085	7713	1.52%
2026-07-24	32.42	31.57	-1.39	-4.22%	31.55	32.95	25278	8113	1.60%
2026-07-23	32.79	32.96	0.13	0.40%	32.62	33.94	37110	12306	2.35%
2026-07-22	33.33	32.83	-0.43	-1.29%	32.58	34.93	55602	18660	3.51%
2026-07-21	34.00	33.26	-0.74	-2.18%	31.88	34.00	52030	17039	3.29%
2026-07-20	34.22	34.00	-0.21	-0.61%	33.33	35.18	61337	20994	3.88%
2026-07-17	37.30	34.21	-3.39	-9.02%	34.00	37.79	69906	24797	4.42%
2026-07-16	36.35	37.60	0.74	2.01%	36.00	37.85	63032	23389	3.98%
2026-07-15	35.50	36.86	0.90	2.50%	35.10	37.93	87682	32386	5.54%
2026-07-14	34.18	35.96	1.56	4.53%	33.51	36.24	78042	27479	4.93%
2026-07-13	31.63	34.40	2.47	7.74%	31.63	35.09	93976	31751	5.94%
2026-07-10	31.82	31.93	0.26	0.82%	31.07	32.75	44832	14352	2.83%
2026-07-09	30.83	31.67	0.33	1.05%	30.52	32.48	37254	11752	2.35%
2026-07-08	32.16	31.34	-0.48	-1.51%	31.09	32.58	31254	9946	1.98%
2026-07-07	33.22	32.17	-1.04	-3.13%	32.06	33.62	50030	16329	3.16%
2026-07-06	32.10	33.21	1.50	4.73%	31.50	34.88	90069	30272	5.69%
2026-07-03	31.15	31.71	0.56	1.80%	30.84	31.98	31861	10032	2.01%
2026-07-02	30.78	31.15	0.59	1.93%	30.65	31.96	43092	13470	2.72%
2026-07-01	29.01	30.56	1.55	5.34%	28.22	30.69	41212	12257	2.60%
2026-06-30	29.63	29.01	-0.99	-3.30%	28.60	30.08	32585	9507	2.06%
2026-06-29	28.20	30.00	1.87	6.65%	27.33	30.13	44521	13023	2.81%
2026-06-26	28.69	28.13	-0.87	-3.00%	27.95	29.30	21648	6154	1.37%
2026-06-25	30.00	29.00	-1.40	-4.61%	28.34	30.14	29427	8529	1.86%
2026-06-24	30.35	30.40	-0.01	-0.03%	30.13	30.89	34945	10629	2.21%
2026-06-23	28.99	30.41	1.22	4.18%	28.81	30.78	41187	12388	2.60%
2026-06-22	29.18	29.19	-0.28	-0.95%	27.89	29.27	31077	8856	1.96%
2026-06-18	28.99	29.47	0.33	1.13%	28.62	29.95	22318	6568	1.41%
2026-06-17	29.19	29.14	-0.20	-0.68%	28.87	29.37	13284	3857	0.84%
2026-06-16	29.51	29.34	-0.44	-1.48%	29.15	29.60	16997	4983	1.07%
2026-06-15	30.08	29.78	-0.15	-0.50%	29.34	30.09	19860	5894	1.26%
2026-06-12	30.04	29.93	0.48	1.63%	29.26	30.28	28301	8426	1.79%
2026-06-11	29.20	29.45	0.02	0.07%	28.32	29.49	28527	8243	1.80%
2026-06-10	29.42	29.43	-0.04	-0.14%	28.70	29.79	23846	6944	1.51%
2026-06-09	29.67	29.47	0.03	0.10%	29.01	29.88	20076	5902	1.27%
2026-06-08	29.51	29.44	-1.00	-3.29%	29.13	30.36	26917	7993	1.70%
2026-06-05	31.25	30.44	-0.67	-2.15%	30.33	31.92	36827	11346	2.33%
2026-06-04	32.53	31.11	-1.29	-3.98%	30.92	32.53	39637	12419	2.51%
2026-06-03	32.50	32.40	-0.41	-1.25%	32.10	32.99	20610	6706	1.30%
2026-06-02	34.19	32.81	-1.38	-4.04%	32.25	34.24	44553	14648	2.82%
2026-06-01	34.45	34.19	-0.26	-0.75%	34.01	34.99	27932	9579	1.77%
2026-05-29	35.23	34.45	-0.55	-1.57%	34.10	36.22	49827	17389	3.15%
2026-05-28	35.88	35.00	-0.67	-1.88%	34.43	36.33	36850	13017	2.33%
2026-05-27	36.80	35.67	-1.13	-3.07%	34.71	37.21	53412	19065	3.38%
2026-05-26	38.00	36.80	-1.50	-3.92%	36.33	38.27	49298	18226	3.12%
2026-05-25	38.00	38.30	0.54	1.43%	37.07	38.70	64394	24391	4.07%
2026-05-22	38.88	37.76	-1.46	-3.72%	37.75	39.64	101439	39042	6.41%
2026-05-21	35.38	39.22	3.57	10.01%	35.23	39.22	117355	45143	7.42%
2026-05-20	34.94	35.65	0.84	2.41%	34.54	35.88	33206	11719	2.10%
2026-05-19	34.01	34.81	0.82	2.41%	34.01	34.96	23946	8281	1.51%
2026-05-18	35.02	33.99	-1.10	-3.13%	33.87	35.03	23758	8104	1.50%
2026-05-15	35.64	35.09	-0.56	-1.57%	34.86	35.89	22543	7958	1.42%
2026-05-14	36.20	35.65	-0.62	-1.71%	35.42	36.63	23657	8461	1.50%
2026-05-13	36.79	36.27	-0.52	-1.41%	36.03	36.85	25765	9361	1.63%
2026-05-12	36.26	36.79	0.41	1.13%	35.85	37.88	49524	18285	3.13%