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
2026-03-20	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%
2026-01-23	38.16	39.19	1.33	3.51%	37.80	39.28	21747	8396	2.68%
2026-01-22	37.45	37.86	0.14	0.37%	37.45	38.09	13095	4944	1.61%
2026-01-21	37.64	37.72	0.20	0.53%	37.26	38.12	13187	4971	1.62%
2026-01-20	38.45	37.52	-0.73	-1.91%	37.08	38.45	18099	6812	2.23%
2026-01-19	38.65	38.25	-0.39	-1.01%	37.89	38.65	12724	4874	1.57%
2026-01-16	39.03	38.64	-0.40	-1.02%	38.36	39.29	17015	6588	2.09%
2026-01-15	39.00	39.04	-0.37	-0.94%	38.45	39.44	19245	7487	2.37%
2026-01-14	40.00	39.41	-0.64	-1.60%	38.82	40.49	33322	13263	4.10%
2026-01-13	40.01	40.05	0.02	0.05%	39.23	41.56	33531	13462	4.13%
2026-01-12	38.98	40.03	1.47	3.81%	38.57	40.36	34538	13707	4.25%
2026-01-09	40.00	38.56	-2.04	-5.02%	38.10	40.19	46244	17872	5.69%
2026-01-08	40.20	40.60	0.28	0.69%	39.50	42.55	52386	21346	6.45%
2026-01-07	41.26	40.32	-2.13	-5.02%	40.13	43.50	62362	25720	7.68%
2026-01-06	43.63	42.45	2.78	7.01%	40.50	43.99	107850	45713	13.28%
2026-01-05	36.00	39.67	6.61	19.99%	36.00	39.67	76444	29266	9.41%
2025-12-31	33.18	33.06	-0.08	-0.24%	32.91	33.60	5758	1910	0.71%
2025-12-30	33.50	33.14	-0.22	-0.66%	32.90	33.55	7363	2443	0.91%
2025-12-29	32.68	33.36	1.00	3.09%	32.31	33.96	15973	5329	1.97%
2025-12-26	32.34	32.36	-0.10	-0.31%	32.34	33.21	7842	2565	0.97%
2025-12-25	31.76	32.46	0.49	1.53%	31.76	32.60	6776	2189	0.83%
2025-12-24	32.08	31.97	0.11	0.35%	31.74	32.14	3790	1209	0.47%
2025-12-23	31.96	31.86	-0.14	-0.44%	31.75	32.19	4025	1288	0.50%
2025-12-22	31.98	32.00	0.00	0.00%	31.89	32.43	5273	1695	0.65%
2025-12-19	31.40	32.00	0.60	1.91%	31.29	32.06	5199	1655	0.64%
2025-12-18	30.80	31.40	0.64	2.08%	30.25	31.56	5317	1662	0.65%
2025-12-17	30.86	30.76	-0.21	-0.68%	30.16	31.05	6855	2094	0.84%
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%