康拓医疗 (688314) - 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	27.30	27.85	0.31	1.13%	27.30	28.75	17657	4961	2.17%
2025-04-02	27.15	27.54	0.35	1.29%	27.01	27.85	8495	2337	1.05%
2025-04-01	26.85	27.19	0.71	2.68%	26.52	27.85	10475	2860	1.29%
2025-03-31	26.56	26.48	-0.41	-1.52%	26.08	26.91	8026	2116	0.99%
2025-03-28	27.70	26.89	-1.16	-4.14%	26.81	28.13	13712	3751	1.69%
2025-03-27	27.97	28.05	0.05	0.18%	27.56	28.13	13159	3678	1.62%
2025-03-26	27.90	28.00	0.05	0.18%	27.90	28.33	6142	1725	0.76%
2025-03-25	27.96	27.95	-0.04	-0.14%	27.76	28.66	8919	2513	1.10%
2025-03-24	28.40	27.99	-0.31	-1.10%	27.35	28.70	8022	2246	0.99%
2025-03-21	28.58	28.30	-0.35	-1.22%	28.05	28.80	6781	1923	0.83%
2025-03-20	28.87	28.65	-0.35	-1.21%	28.55	29.04	11596	3339	1.43%
2025-03-19	29.45	29.00	-0.43	-1.46%	28.93	30.16	19489	5750	2.40%
2025-03-18	29.06	29.43	0.44	1.52%	28.80	29.52	12610	3672	1.55%
2025-03-17	29.00	28.99	0.08	0.28%	28.86	29.18	9514	2759	1.17%
2025-03-14	28.43	28.91	0.41	1.44%	28.43	28.94	8864	2550	1.09%
2025-03-13	28.91	28.50	-0.38	-1.32%	28.32	28.91	9356	2666	1.15%
2025-03-12	29.41	28.88	-0.50	-1.70%	28.72	29.41	17092	4936	2.10%
2025-03-11	30.11	29.38	-0.92	-3.04%	28.92	30.20	20057	5894	2.47%
2025-03-10	31.32	30.30	-0.67	-2.16%	30.23	31.83	13059	4005	1.61%
2025-03-07	31.73	30.97	-0.93	-2.92%	30.72	32.07	11337	3545	1.40%
2025-03-06	31.98	31.90	0.64	2.05%	31.30	32.62	12558	4017	1.55%
2025-03-05	32.16	31.26	-0.34	-1.08%	30.59	32.16	12151	3773	1.50%
2025-03-04	31.68	31.60	-0.18	-0.57%	31.27	32.35	15418	4889	1.90%
2025-03-03	31.00	31.78	1.40	4.61%	30.50	32.50	19971	6318	2.46%
2025-02-28	33.75	30.38	-3.13	-9.34%	30.20	33.95	24715	7800	3.04%
2025-02-27	33.11	33.51	0.61	1.85%	32.30	35.00	41209	13927	5.07%
2025-02-26	28.59	32.90	4.58	16.17%	28.58	33.49	30992	9806	3.81%
2025-02-25	28.96	28.32	-0.40	-1.39%	28.21	28.96	4775	1357	0.59%
2025-02-24	29.38	28.72	-0.43	-1.48%	28.53	29.38	6199	1780	0.76%
2025-02-21	28.88	29.15	-0.03	-0.10%	28.58	29.49	5589	1620	0.69%
2025-02-20	28.53	29.18	0.80	2.82%	28.35	29.48	5328	1553	0.66%
2025-02-19	28.02	28.38	0.17	0.60%	28.02	28.58	4032	1142	0.50%
2025-02-18	29.00	28.21	-0.45	-1.57%	28.03	29.01	4698	1345	0.58%
2025-02-17	29.23	28.66	-0.73	-2.48%	28.48	29.54	6540	1894	0.80%
2025-02-14	28.76	29.39	0.73	2.55%	28.66	29.52	4878	1431	0.60%
2025-02-13	29.89	28.66	-1.29	-4.31%	28.56	29.89	6091	1767	0.75%
2025-02-12	30.10	29.95	-0.14	-0.47%	29.51	30.24	4902	1460	0.60%
2025-02-11	30.71	30.09	-0.62	-2.02%	29.74	30.71	3690	1108	0.45%
2025-02-10	30.20	30.71	0.58	1.92%	29.54	30.80	4515	1369	0.56%
2025-02-07	30.35	30.13	-0.37	-1.21%	30.05	31.14	4616	1411	0.57%
2025-02-06	29.91	30.50	0.88	2.97%	29.30	30.50	4158	1249	0.51%
2025-02-05	29.77	29.62	-0.16	-0.54%	29.24	30.07	3551	1052	0.44%
2025-01-27	29.94	29.78	0.03	0.10%	29.71	30.16	2999	897	0.37%
2025-01-24	30.18	29.75	-0.27	-0.90%	29.39	30.18	3451	1022	0.42%
2025-01-23	30.31	30.02	0.01	0.03%	29.82	30.72	2951	890	0.36%
2025-01-22	30.61	30.01	-0.39	-1.28%	29.87	30.61	2070	623	0.25%
2025-01-21	29.78	30.40	0.52	1.74%	29.73	30.58	3688	1115	0.45%
2025-01-20	29.35	29.88	0.53	1.81%	29.35	29.97	3996	1186	0.49%
2025-01-17	29.00	29.35	0.60	2.09%	28.50	29.45	3678	1064	0.45%
2025-01-16	29.82	28.75	-0.54	-1.84%	28.70	29.84	3199	931	0.39%
2025-01-15	30.00	29.29	-0.29	-0.98%	29.09	30.00	4712	1389	0.58%
2025-01-14	28.12	29.58	1.35	4.78%	28.11	29.84	8173	2391	1.01%
2025-01-13	27.39	28.23	0.84	3.07%	26.92	28.28	3902	1084	0.48%
2025-01-10	27.75	27.39	-0.36	-1.30%	27.38	28.03	3360	930	0.41%
2025-01-09	27.52	27.75	-0.03	-0.11%	27.51	27.99	2845	788	0.35%
2025-01-08	28.00	27.78	-0.28	-1.00%	27.12	28.17	3261	903	0.40%
2025-01-07	27.53	28.06	-0.03	-0.11%	27.29	28.24	3288	911	0.40%
2025-01-06	27.21	28.09	0.89	3.27%	26.86	28.18	6519	1805	0.80%
2025-01-03	27.22	27.20	-0.01	-0.04%	27.20	27.67	5081	1390	0.63%
2025-01-02	28.63	27.21	-1.59	-5.52%	27.13	28.63	10781	2963	1.33%
2024-12-31	28.77	28.80	0.03	0.10%	28.50	29.63	6394	1855	0.79%
2024-12-30	28.80	28.77	-0.03	-0.10%	28.23	29.11	5852	1678	0.72%
2024-12-27	28.54	28.80	0.26	0.91%	28.40	29.09	4048	1165	0.50%
2024-12-26	28.29	28.54	0.49	1.75%	28.09	28.77	4480	1274	0.55%
2024-12-25	29.08	28.05	-0.95	-3.28%	27.83	29.32	7116	2020	0.88%