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
2026-05-06	42.74	42.65	-0.14	-0.33%	42.00	43.67	17309	7428	2.13%
2026-04-30	43.25	42.79	-0.12	-0.28%	42.25	43.25	13138	5625	1.62%
2026-04-29	41.16	42.91	-0.92	-2.10%	41.16	43.69	26873	11495	3.31%
2026-04-28	44.70	43.83	-1.10	-2.45%	43.58	44.98	13105	5765	1.61%
2026-04-27	44.00	44.93	0.84	1.91%	43.08	45.20	16776	7423	2.06%
2026-04-24	45.50	44.09	-1.81	-3.94%	43.87	45.52	19978	8882	2.46%
2026-04-23	46.66	45.90	-0.75	-1.61%	45.30	47.46	15923	7329	1.96%
2026-04-22	47.51	46.65	-0.86	-1.81%	46.30	47.82	17011	7955	2.09%
2026-04-21	47.17	47.51	-0.09	-0.19%	46.00	47.65	22029	10311	2.71%
2026-04-20	46.55	47.60	1.05	2.26%	46.01	48.25	23327	10967	2.87%
2026-04-17	48.14	46.55	-1.79	-3.70%	46.30	48.60	29194	13722	3.59%
2026-04-16	48.49	48.34	-0.15	-0.31%	47.68	48.94	19995	9685	2.46%
2026-04-15	51.06	48.49	-2.08	-4.11%	46.62	51.18	38778	18739	4.77%
2026-04-14	51.01	50.57	-0.69	-1.35%	50.28	51.97	19688	10006	2.42%
2026-04-13	51.50	51.26	-0.12	-0.23%	50.00	52.65	30744	15861	3.78%
2026-04-10	54.27	51.38	-2.01	-3.76%	51.31	54.39	34099	17911	4.20%
2026-04-09	54.00	53.39	-1.05	-1.93%	52.88	54.53	25225	13539	3.10%
2026-04-08	53.85	54.44	0.60	1.11%	52.35	55.50	39216	21125	4.83%
2026-04-07	56.05	53.84	-2.85	-5.03%	53.35	56.89	37589	20417	4.63%
2026-04-03	55.20	56.69	3.44	6.46%	54.29	58.60	58052	32742	7.15%
2026-04-02	55.89	53.25	-2.96	-5.27%	52.50	56.19	46858	25042	5.77%
2026-04-01	50.00	56.21	6.29	12.60%	49.10	58.50	72833	39849	8.97%
2026-03-31	52.92	49.92	-5.08	-9.24%	48.58	52.98	59830	30076	7.36%
2026-03-30	52.80	55.00	1.85	3.48%	52.07	55.57	52039	28254	6.41%
2026-03-27	50.00	53.15	2.00	3.91%	49.89	54.59	51997	27134	6.40%
2026-03-26	48.29	51.15	2.38	4.88%	48.29	51.55	52246	26237	6.43%
2026-03-25	45.00	48.77	3.02	6.60%	45.00	49.86	49511	23701	6.09%
2026-03-24	45.10	45.75	1.08	2.42%	43.70	46.09	40395	18167	4.97%
2026-03-23	43.43	44.67	0.76	1.73%	43.43	46.18	48245	21723	5.94%
2026-03-20	41.77	43.91	2.62	6.35%	41.16	45.69	47797	20826	5.88%
2026-03-19	42.00	41.29	-1.70	-3.95%	41.07	43.18	18388	7738	2.26%
2026-03-18	43.21	42.99	0.19	0.44%	42.21	43.50	24207	10391	2.98%
2026-03-17	43.56	42.80	-0.65	-1.50%	42.58	46.19	33359	14680	4.11%
2026-03-16	42.45	43.45	0.59	1.38%	42.24	43.70	26580	11452	3.27%
2026-03-13	41.92	42.86	0.73	1.73%	41.51	43.72	23267	9986	2.86%
2026-03-12	41.47	42.13	0.58	1.40%	41.14	42.58	21237	8907	2.61%
2026-03-11	39.88	41.55	1.77	4.45%	39.78	42.44	28571	11801	3.52%
2026-03-10	38.58	39.78	1.58	4.14%	38.41	39.80	10982	4327	1.35%
2026-03-09	38.31	38.20	-0.74	-1.90%	37.38	38.80	11338	4295	1.40%
2026-03-06	37.43	38.94	1.14	3.02%	37.43	38.99	11016	4245	1.36%
2026-03-05	37.50	37.80	0.43	1.15%	37.50	38.34	9221	3494	1.14%
2026-03-04	37.70	37.37	-0.60	-1.58%	37.21	38.07	11282	4238	1.39%
2026-03-03	40.10	37.97	-2.13	-5.31%	37.97	40.82	17941	7073	2.21%
2026-03-02	39.90	40.10	0.10	0.25%	39.06	41.37	20432	8279	2.52%
2026-02-27	39.48	40.00	0.53	1.34%	39.18	40.01	10206	4048	1.26%
2026-02-26	38.98	39.47	0.44	1.13%	38.89	39.49	9148	3584	1.13%
2026-02-25	39.19	39.03	-0.16	-0.41%	38.79	39.24	7569	2953	0.93%
2026-02-24	38.98	39.19	0.25	0.64%	38.46	39.49	10435	4064	1.28%
2026-02-13	39.00	38.94	-0.17	-0.43%	38.77	39.55	8994	3527	1.11%
2026-02-12	38.88	39.11	-0.14	-0.36%	38.88	39.58	8766	3439	1.08%
2026-02-11	39.33	39.25	-0.11	-0.28%	39.19	40.10	11910	4715	1.47%
2026-02-10	38.93	39.36	0.39	1.00%	38.48	39.38	10151	3962	1.25%
2026-02-09	39.96	38.97	-0.51	-1.29%	38.81	39.96	15873	6205	1.95%
2026-02-06	38.64	39.48	0.86	2.23%	38.27	39.96	20560	8119	2.53%
2026-02-05	38.39	38.62	0.22	0.57%	38.19	39.17	10984	4255	1.35%
2026-02-04	38.00	38.40	0.20	0.52%	37.88	39.35	11806	4546	1.45%
2026-02-03	36.81	38.20	1.48	4.03%	36.81	38.21	11328	4268	1.39%
2026-02-02	37.40	36.72	-0.68	-1.82%	36.71	37.66	10699	3986	1.32%
2026-01-30	37.00	37.40	0.28	0.75%	36.80	37.49	9876	3671	1.22%
2026-01-29	37.65	37.12	-0.51	-1.36%	36.97	38.06	10535	3951	1.30%
2026-01-28	37.96	37.63	-0.43	-1.13%	37.30	38.01	9920	3729	1.22%
2026-01-27	37.59	38.06	0.31	0.82%	36.80	38.26	14346	5374	1.77%
2026-01-26	39.53	37.75	-1.44	-3.67%	37.60	39.71	19207	7331	2.36%