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
2025-12-16	31.31	30.97	-0.42	-1.34%	30.85	31.36	3185	987	0.39%
2025-12-15	31.78	31.39	-0.24	-0.76%	31.02	31.90	4646	1459	0.57%
2025-12-12	31.62	31.63	0.01	0.03%	31.38	31.95	4211	1333	0.52%
2025-12-11	32.23	31.62	-0.61	-1.89%	31.55	32.26	4893	1556	0.60%
2025-12-10	32.09	32.23	0.21	0.66%	31.55	32.28	3708	1185	0.46%
2025-12-09	32.46	32.02	-0.30	-0.93%	31.91	32.70	3450	1112	0.42%
2025-12-08	31.94	32.32	0.50	1.57%	31.87	32.43	4096	1321	0.50%
2025-12-05	31.51	31.82	0.44	1.40%	30.96	32.18	4547	1431	0.56%
2025-12-04	31.89	31.38	-0.51	-1.60%	31.30	32.36	4411	1393	0.54%
2025-12-03	31.78	31.89	-0.13	-0.41%	31.78	32.18	5192	1657	0.64%
2025-12-02	32.56	32.02	-0.31	-0.96%	31.72	32.56	6700	2145	0.82%
2025-12-01	32.07	32.33	0.27	0.84%	32.07	32.56	4474	1447	0.55%
2025-11-28	32.04	32.06	0.17	0.53%	31.59	32.19	3512	1123	0.43%
2025-11-27	31.63	31.89	0.37	1.17%	31.31	32.08	5320	1693	0.65%
2025-11-26	31.92	31.52	-0.27	-0.85%	31.46	32.21	5099	1621	0.63%
2025-11-25	31.75	31.79	0.19	0.60%	31.39	32.42	6683	2139	0.82%
2025-11-24	31.29	31.60	0.95	3.10%	30.60	31.74	7425	2318	0.91%
2025-11-21	31.80	30.65	-1.52	-4.72%	30.62	32.40	10144	3175	1.25%
2025-11-20	32.89	32.17	-0.45	-1.38%	32.02	32.99	6384	2071	0.79%
2025-11-19	33.32	32.62	-0.70	-2.10%	32.53	33.58	6505	2141	0.80%
2025-11-18	33.43	33.32	-0.18	-0.54%	33.12	33.80	4088	1362	0.50%
2025-11-17	33.90	33.50	-0.16	-0.48%	33.28	34.16	6257	2095	0.77%
2025-11-14	33.50	33.66	-0.14	-0.41%	33.50	34.15	5238	1778	0.64%
2025-11-13	33.59	33.80	0.11	0.33%	33.55	33.95	4680	1580	0.58%
2025-11-12	33.98	33.69	-0.07	-0.21%	33.44	34.18	4794	1619	0.59%
2025-11-11	33.54	33.76	-0.14	-0.41%	33.54	33.99	4264	1441	0.52%
2025-11-10	33.65	33.90	0.20	0.59%	33.38	33.99	5467	1843	0.67%
2025-11-07	33.71	33.70	-0.01	-0.03%	33.30	33.90	4238	1423	0.52%
2025-11-06	33.48	33.71	0.23	0.69%	33.20	33.75	3282	1102	0.40%
2025-11-05	33.20	33.48	0.05	0.15%	33.03	33.72	4671	1564	0.57%
2025-11-04	33.73	33.43	-0.30	-0.89%	33.06	33.90	6852	2282	0.84%
2025-11-03	33.78	33.73	0.00	0.00%	33.39	33.93	6420	2158	0.79%
2025-10-31	33.02	33.73	0.72	2.18%	33.02	33.83	7979	2678	0.98%
2025-10-30	33.60	33.01	-0.59	-1.76%	32.92	33.77	8456	2809	1.04%
2025-10-29	34.00	33.60	-0.55	-1.61%	33.45	34.29	13699	4609	1.69%
2025-10-28	34.39	34.15	-1.27	-3.59%	33.00	34.39	17118	5810	2.11%
2025-10-27	35.37	35.42	0.15	0.43%	34.70	35.53	9129	3209	1.12%
2025-10-24	35.00	35.27	0.27	0.77%	34.71	35.28	6118	2149	0.75%
2025-10-23	34.62	35.00	0.33	0.95%	34.14	35.03	5437	1876	0.67%
2025-10-22	34.99	34.67	-0.19	-0.55%	34.63	35.12	5235	1825	0.64%
2025-10-21	34.43	34.86	0.43	1.25%	34.36	34.99	5165	1795	0.64%
2025-10-20	34.21	34.43	0.43	1.26%	34.02	34.62	5143	1766	0.63%
2025-10-17	34.50	34.00	-0.52	-1.51%	34.00	34.81	6106	2098	0.75%
2025-10-16	35.18	34.52	-0.67	-1.90%	34.50	35.19	5697	1982	0.70%
2025-10-15	34.71	35.19	0.49	1.41%	34.67	35.39	5797	2035	0.71%
2025-10-14	35.98	34.70	-1.02	-2.86%	34.57	36.08	9456	3331	1.16%
2025-10-13	35.00	35.72	0.00	0.00%	34.68	36.10	8222	2924	1.01%
2025-10-10	36.01	35.92	-0.09	-0.25%	35.67	36.67	8601	3114	1.06%
2025-10-09	36.33	36.01	-0.16	-0.44%	35.86	36.33	9233	3324	1.14%
2025-09-30	36.29	36.17	0.07	0.19%	35.75	36.39	6680	2409	0.82%
2025-09-29	35.96	36.10	0.21	0.59%	35.36	36.30	6041	2166	0.74%
2025-09-26	36.02	35.89	0.00	0.00%	35.50	36.39	6384	2297	0.79%
2025-09-25	35.76	35.89	0.12	0.34%	35.46	36.48	10053	3629	1.24%
2025-09-24	35.56	35.77	0.11	0.31%	35.25	35.88	10299	3675	1.27%
2025-09-23	35.76	35.66	0.02	0.06%	34.65	36.00	11912	4189	1.47%
2025-09-22	36.05	35.64	-0.48	-1.33%	35.34	36.50	12005	4297	1.48%
2025-09-19	36.38	36.12	-0.28	-0.77%	35.89	36.87	11217	4065	1.38%
2025-09-18	37.32	36.40	-0.74	-1.99%	36.18	37.69	15035	5563	1.85%
2025-09-17	37.71	37.14	-0.58	-1.54%	37.10	37.79	11634	4338	1.43%
2025-09-16	37.31	37.72	0.49	1.32%	37.20	38.27	10345	3900	1.27%
2025-09-15	37.52	37.23	-0.62	-1.64%	37.23	38.24	10768	4037	1.33%
2025-09-12	38.52	37.85	-0.67	-1.74%	37.61	38.79	13693	5205	1.69%
2025-09-11	38.08	38.52	-0.08	-0.21%	36.40	38.60	18356	6944	2.26%
2025-09-10	37.05	38.60	1.22	3.26%	37.00	38.98	21185	8059	2.61%
2025-09-09	39.19	37.38	-1.52	-3.91%	37.20	39.39	20799	7933	2.56%
2025-09-08	37.75	38.90	1.32	3.51%	37.66	39.14	23582	9104	2.90%