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
2026-04-30	36.15	35.40	-0.86	-2.37%	35.19	36.45	32594	11610	2.06%
2026-04-29	35.98	36.26	-0.01	-0.03%	35.35	36.65	20351	7343	1.29%
2026-04-28	35.69	36.27	0.49	1.37%	35.50	38.26	46577	17202	2.94%
2026-04-27	35.26	35.78	0.53	1.50%	34.83	35.88	24787	8778	1.57%
2026-04-24	35.80	35.25	-0.82	-2.27%	35.00	36.02	23115	8174	1.46%
2026-04-23	37.40	36.07	-1.31	-3.50%	35.60	37.40	34916	12622	2.21%
2026-04-22	36.00	37.38	1.21	3.35%	35.81	37.52	36346	13415	2.30%
2026-04-21	36.47	36.17	-0.28	-0.77%	35.68	37.16	34612	12557	2.19%
2026-04-20	37.83	36.45	-2.16	-5.59%	36.36	38.59	50755	18753	3.21%
2026-04-17	38.80	38.61	-0.33	-0.85%	38.23	39.08	18865	7262	1.19%
2026-04-16	39.00	38.94	-0.17	-0.43%	38.35	39.24	20075	7800	1.27%
2026-04-15	39.68	39.11	-0.03	-0.08%	38.49	39.89	29044	11306	1.84%
2026-04-14	39.30	39.14	-0.16	-0.41%	38.07	39.30	28916	11186	1.83%
2026-04-13	37.67	39.30	1.58	4.19%	36.96	39.81	40081	15455	2.53%
2026-04-10	36.80	37.72	0.74	2.00%	36.65	38.50	27705	10476	1.75%
2026-04-09	37.00	36.98	-0.56	-1.49%	36.46	37.99	30587	11323	1.93%
2026-04-08	38.16	37.54	0.15	0.40%	37.31	38.55	25533	9611	1.61%
2026-04-07	37.62	37.39	-0.35	-0.93%	36.77	38.20	19212	7201	1.21%
2026-04-03	38.98	37.74	-1.24	-3.18%	37.40	38.98	25172	9590	1.59%
2026-04-02	39.03	38.98	-0.38	-0.97%	38.68	39.71	31437	12284	1.99%
2026-04-01	37.34	39.36	2.42	6.55%	36.94	39.58	47817	18421	3.02%
2026-03-31	36.99	36.94	-0.05	-0.14%	36.80	37.97	20506	7649	1.30%
2026-03-30	36.33	36.99	0.23	0.63%	36.30	37.75	23600	8775	1.49%
2026-03-27	34.59	36.76	1.73	4.94%	34.59	36.96	24573	8908	1.55%
2026-03-26	35.86	35.03	-0.66	-1.85%	34.80	36.28	17477	6177	1.10%
2026-03-25	35.81	35.69	0.19	0.54%	35.33	36.23	10867	3890	0.69%
2026-03-24	34.56	35.50	1.61	4.75%	34.54	35.59	28490	10014	1.80%
2026-03-23	35.42	33.89	-2.53	-6.95%	33.52	36.00	31507	10908	1.99%
2026-03-20	37.20	36.42	-0.76	-2.04%	36.40	37.65	12826	4736	0.81%
2026-03-19	37.42	37.18	-0.62	-1.64%	36.72	37.80	18778	6978	1.19%
2026-03-18	36.62	37.80	1.21	3.31%	36.05	38.20	34938	12993	2.21%
2026-03-17	38.20	36.59	-1.43	-3.76%	36.35	38.20	45272	16714	2.86%
2026-03-16	38.01	38.02	-0.07	-0.18%	37.73	38.66	22021	8379	1.39%
2026-03-13	38.30	38.09	-0.65	-1.68%	38.06	38.86	20967	8049	1.33%
2026-03-12	39.79	38.74	-1.01	-2.54%	38.00	39.79	40489	15620	2.56%
2026-03-11	39.58	39.75	-0.55	-1.36%	39.58	40.45	16581	6621	1.05%
2026-03-10	40.62	40.30	0.58	1.46%	39.80	41.09	24214	9763	1.53%
2026-03-09	40.38	39.72	-1.17	-2.86%	39.43	40.52	18598	7409	1.18%
2026-03-06	39.84	40.89	1.02	2.56%	39.50	41.50	20807	8514	1.32%
2026-03-05	40.00	39.87	0.73	1.87%	39.34	40.30	17778	7088	1.12%
2026-03-04	39.38	39.14	-0.38	-0.96%	38.83	39.98	17105	6734	1.08%
2026-03-03	41.70	39.52	-2.20	-5.27%	39.22	42.12	26315	10587	1.66%
2026-03-02	42.42	41.72	-1.20	-2.80%	41.41	43.63	21290	9012	1.35%
2026-02-27	42.00	42.92	0.92	2.19%	41.60	42.98	23360	9925	1.48%
2026-02-26	42.45	42.00	-0.32	-0.76%	41.71	42.50	12567	5275	0.79%
2026-02-25	42.00	42.32	0.06	0.14%	41.81	42.72	13703	5786	0.87%
2026-02-24	42.56	42.26	0.11	0.26%	41.30	42.57	15818	6618	1.00%
2026-02-13	42.11	42.15	-0.11	-0.26%	42.01	42.55	12018	5072	0.76%
2026-02-12	42.77	42.26	-0.52	-1.22%	42.12	42.97	14649	6209	0.93%
2026-02-11	43.40	42.78	-0.72	-1.66%	42.73	43.86	23109	9941	1.46%
2026-02-10	43.13	43.50	0.38	0.88%	42.79	44.62	45631	20054	2.88%
2026-02-09	43.03	43.12	0.11	0.26%	42.19	43.28	24150	10323	1.53%
2026-02-06	41.05	43.01	1.56	3.76%	41.05	43.43	49666	21356	3.14%
2026-02-05	42.00	41.45	-0.16	-0.38%	41.01	42.07	21578	8983	1.36%
2026-02-04	39.33	41.61	2.21	5.61%	38.78	42.00	50746	20825	3.21%
2026-02-03	39.62	39.40	-0.12	-0.30%	38.68	39.95	21406	8389	1.35%
2026-02-02	40.20	39.52	-0.81	-2.01%	39.50	40.49	16673	6663	1.05%
2026-01-30	40.37	40.33	0.12	0.30%	39.68	40.66	23239	9318	1.47%
2026-01-29	40.50	40.21	-0.52	-1.28%	40.02	41.04	21283	8607	1.35%
2026-01-28	41.13	40.73	-0.32	-0.78%	40.68	41.30	16757	6847	1.06%
2026-01-27	42.69	41.05	-1.76	-4.11%	40.88	42.70	42543	17567	2.69%
2026-01-26	43.04	42.81	-0.12	-0.28%	42.01	43.25	35148	14994	2.22%