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
2026-08-19	33.05	31.50	-1.86	-5.58%	31.37	33.27	8591	2763	1.05%
2026-08-18	34.05	33.36	-0.39	-1.16%	33.13	34.05	5419	1808	0.66%
2026-08-17	34.28	33.75	0.17	0.51%	33.13	34.28	7036	2359	0.86%
2026-08-14	34.00	33.58	-0.42	-1.24%	33.15	34.46	7503	2524	0.92%
2026-08-13	34.57	34.00	0.11	0.32%	33.52	34.87	9108	3130	1.12%
2026-08-12	33.14	33.89	0.42	1.25%	33.01	34.38	4650	1580	0.57%
2026-08-11	34.21	33.47	-0.93	-2.70%	33.40	34.36	6466	2179	0.79%
2026-08-10	34.93	34.40	-0.09	-0.26%	34.20	36.24	16412	5739	2.01%
2026-08-07	34.21	34.49	0.71	2.10%	33.28	34.56	11728	3992	1.44%
2026-08-06	33.35	33.78	0.24	0.72%	33.14	34.10	9933	3337	1.22%
2026-08-05	33.32	33.54	0.23	0.69%	32.61	34.29	12600	4163	1.54%
2026-08-04	34.06	33.31	-0.41	-1.22%	33.10	34.89	10096	3387	1.24%
2026-08-03	30.85	33.72	3.21	10.52%	30.40	33.77	21498	7070	2.63%
2026-07-31	29.00	30.51	1.22	4.17%	29.00	31.77	14216	4364	1.74%
2026-07-30	29.58	29.29	-0.82	-2.72%	29.08	31.01	10446	3125	1.28%
2026-07-29	30.60	30.11	-0.49	-1.60%	29.81	30.92	7835	2369	0.96%
2026-07-28	30.50	30.60	-0.15	-0.49%	29.86	31.63	7842	2427	0.96%
2026-07-27	29.40	30.75	1.18	3.99%	29.07	31.17	11576	3545	1.42%
2026-07-24	30.51	29.57	-0.93	-3.05%	29.38	30.70	5908	1773	0.72%
2026-07-23	30.07	30.50	0.43	1.43%	29.12	30.85	8334	2524	1.02%
2026-07-22	30.87	30.07	-0.81	-2.62%	30.00	31.88	13502	4158	1.65%
2026-07-21	30.98	30.88	-0.26	-0.83%	28.00	31.38	19941	5983	2.44%
2026-07-20	35.91	31.14	-4.87	-13.52%	30.24	35.91	28326	9286	3.47%
2026-07-17	36.61	36.01	-0.99	-2.68%	35.94	38.83	33623	12674	4.12%
2026-07-16	33.61	37.00	3.39	10.09%	33.15	37.44	29880	10803	3.66%
2026-07-15	32.98	33.61	0.60	1.82%	32.53	35.10	16062	5471	1.97%
2026-07-14	31.59	33.01	1.16	3.64%	31.01	33.10	12127	3916	1.49%
2026-07-13	31.50	31.85	-0.08	-0.25%	31.32	32.44	10971	3479	1.34%
2026-07-10	31.58	31.93	0.35	1.11%	31.08	32.73	7962	2560	0.98%
2026-07-09	32.35	31.58	-0.47	-1.47%	31.14	32.44	7857	2482	0.97%
2026-07-08	32.23	32.05	-0.82	-2.49%	31.75	33.30	12816	4180	1.58%
2026-07-07	34.04	32.87	-1.47	-4.28%	32.79	34.64	9622	3207	1.18%
2026-07-06	36.30	34.34	-1.94	-5.35%	34.34	36.78	12981	4591	1.60%
2026-07-03	35.83	36.28	0.49	1.37%	35.21	37.00	9299	3396	1.14%
2026-07-02	36.27	35.79	-0.46	-1.27%	35.42	36.99	10536	3788	1.30%
2026-07-01	34.23	36.25	2.37	7.00%	33.11	36.40	19675	6843	2.42%
2026-06-30	34.93	33.88	-1.07	-3.06%	33.81	35.30	11167	3817	1.37%
2026-06-29	35.00	34.95	-0.71	-1.99%	34.15	36.13	10735	3780	1.32%
2026-06-26	35.50	35.66	-0.56	-1.55%	33.65	36.21	15935	5594	1.96%
2026-06-25	37.69	36.22	-1.78	-4.68%	35.55	37.69	11079	4003	1.36%
2026-06-24	37.90	38.00	0.10	0.26%	35.28	38.09	19863	7272	2.44%
2026-06-23	37.12	37.90	0.78	2.10%	36.00	38.76	8587	3227	1.06%
2026-06-22	39.00	37.12	-2.53	-6.38%	36.70	39.00	14216	5316	1.75%
2026-06-18	40.86	39.65	-0.85	-2.10%	39.03	40.88	11881	4710	1.46%
2026-06-17	40.59	40.50	-0.50	-1.22%	39.67	40.80	12717	5113	1.57%
2026-06-16	42.99	41.00	-1.58	-3.71%	40.61	43.00	17139	7086	2.11%
2026-06-15	40.81	42.58	1.83	4.49%	40.23	42.59	21697	9064	2.67%
2026-06-12	38.88	40.75	1.87	4.81%	38.28	40.96	10574	4213	1.30%
2026-06-11	38.92	38.88	0.22	0.57%	37.88	38.96	8386	3212	1.03%
2026-06-10	38.03	38.66	0.13	0.34%	37.52	38.69	8965	3403	1.10%
2026-06-09	39.39	38.53	-0.09	-0.23%	37.40	39.63	11201	4275	1.38%
2026-06-08	39.97	38.62	-2.67	-6.47%	37.50	39.97	16660	6423	2.05%
2026-06-05	42.49	41.29	-1.68	-3.91%	39.88	44.50	35912	15032	4.42%
2026-06-04	41.51	42.97	1.40	3.37%	39.87	43.09	26692	11139	3.29%
2026-06-03	42.00	41.57	-0.81	-1.91%	40.78	42.39	14973	6223	1.84%
2026-06-02	42.38	42.38	0.13	0.31%	40.62	42.44	11722	4880	1.44%
2026-06-01	42.32	42.25	1.45	3.55%	40.51	42.37	16749	6951	2.06%
2026-05-29	40.30	40.80	1.30	3.29%	39.23	42.33	26652	10856	3.28%
2026-05-28	37.15	39.50	2.22	5.95%	36.73	39.50	13283	5089	1.64%
2026-05-27	37.76	37.28	-0.52	-1.38%	36.51	37.95	8780	3248	1.08%
2026-05-26	39.34	37.80	-1.20	-3.08%	37.10	39.34	9721	3679	1.20%
2026-05-25	40.49	39.00	-1.44	-3.56%	38.78	40.85	9784	3832	1.20%
2026-05-22	40.00	40.44	0.44	1.10%	39.01	40.48	10941	4381	1.35%
2026-05-21	42.21	40.00	-2.47	-5.82%	39.90	42.73	15883	6529	1.96%
2026-05-20	42.88	42.47	-0.93	-2.14%	42.08	43.71	12570	5363	1.55%
2026-05-19	43.32	43.40	0.23	0.53%	42.82	44.79	13632	5948	1.68%
2026-05-18	44.61	43.17	-1.76	-3.92%	43.00	44.77	18882	8231	2.32%
2026-05-15	43.56	44.93	1.27	2.91%	43.01	45.99	24315	10892	2.99%
2026-05-14	44.21	43.66	-0.64	-1.44%	42.80	44.25	15923	6925	1.96%
2026-05-13	44.80	44.30	-0.38	-0.85%	43.66	44.80	15099	6662	1.86%
2026-05-12	45.63	45.00	-0.85	-1.85%	43.40	45.63	21696	9666	2.67%