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
2026-06-22	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%
2026-05-11	35.80	36.38	0.76	2.13%	35.12	36.55	37571	13494	2.37%
2026-05-08	35.49	35.62	0.53	1.51%	34.84	36.08	36281	12859	2.29%
2026-05-07	34.90	35.09	0.03	0.09%	34.67	35.62	27652	9682	1.75%
2026-05-06	35.00	35.06	-0.34	-0.96%	34.80	35.60	35797	12543	2.26%
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%