康众医疗 (688607) - 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	17.61	17.86	0.00	0.00%	17.20	18.00	18430	3245	2.09%
2025-04-02	17.35	17.86	0.51	2.94%	17.32	18.09	21787	3876	2.47%
2025-04-01	16.81	17.35	0.55	3.27%	16.76	17.85	19216	3348	2.18%
2025-03-31	16.53	16.80	0.02	0.12%	16.32	16.85	15883	2638	1.80%
2025-03-28	16.57	16.78	0.22	1.33%	16.57	17.35	20322	3455	2.31%
2025-03-27	16.41	16.56	-0.01	-0.06%	16.11	16.73	13041	2152	1.48%
2025-03-26	16.32	16.57	0.37	2.28%	16.06	16.87	15792	2625	1.79%
2025-03-25	16.06	16.20	-0.03	-0.18%	15.95	16.38	12124	1957	1.38%
2025-03-24	16.76	16.23	-0.42	-2.52%	15.86	16.76	20337	3321	2.31%
2025-03-21	17.25	16.65	-0.60	-3.48%	16.50	17.42	12889	2164	1.46%
2025-03-20	17.21	17.25	-0.16	-0.92%	16.94	17.50	19690	3381	2.23%
2025-03-19	18.05	17.41	-0.64	-3.55%	17.30	18.13	24148	4263	2.74%
2025-03-18	18.12	18.05	-0.01	-0.06%	18.01	18.94	41281	7554	4.68%
2025-03-17	17.46	18.06	0.56	3.20%	17.20	18.27	31440	5600	3.57%
2025-03-14	16.62	17.50	0.88	5.29%	16.53	17.57	33323	5711	3.78%
2025-03-13	16.45	16.62	0.22	1.34%	16.16	16.69	23725	3922	2.69%
2025-03-12	16.40	16.40	-0.05	-0.30%	16.37	16.71	14206	2349	1.61%
2025-03-11	16.42	16.45	-0.08	-0.48%	16.31	16.66	11803	1942	1.34%
2025-03-10	16.33	16.53	0.36	2.23%	16.30	16.75	15269	2520	1.73%
2025-03-07	16.57	16.17	-0.29	-1.76%	16.02	16.57	16047	2603	1.82%
2025-03-06	16.28	16.46	0.26	1.60%	16.23	16.94	28111	4664	3.19%
2025-03-05	16.11	16.20	0.22	1.38%	15.88	16.28	18687	3004	2.12%
2025-03-04	15.68	15.98	0.27	1.72%	15.57	15.98	13827	2195	1.57%
2025-03-03	15.73	15.71	-0.07	-0.44%	15.53	16.01	19862	3141	2.25%
2025-02-28	15.99	15.78	-0.18	-1.13%	15.56	15.99	22773	3589	2.58%
2025-02-27	15.95	15.96	0.01	0.06%	15.50	16.04	17867	2816	2.03%
2025-02-26	15.95	15.95	0.11	0.69%	15.80	16.04	13951	2219	1.58%
2025-02-25	15.80	15.84	-0.11	-0.69%	15.61	15.93	12591	1988	1.43%
2025-02-24	15.89	15.95	0.10	0.63%	15.65	15.96	20435	3240	2.32%
2025-02-21	15.78	15.85	0.11	0.70%	15.52	15.88	16857	2650	1.91%
2025-02-20	15.55	15.74	0.19	1.22%	15.42	15.88	14553	2282	1.65%
2025-02-19	15.25	15.55	0.30	1.97%	15.18	15.66	17296	2681	1.96%
2025-02-18	15.68	15.25	-0.50	-3.17%	15.16	15.84	16769	2599	1.90%
2025-02-17	15.51	15.75	0.31	2.01%	15.51	15.98	26618	4204	3.02%
2025-02-14	15.18	15.44	0.25	1.65%	15.14	15.56	23313	3591	2.65%
2025-02-13	15.45	15.19	-0.17	-1.11%	15.11	15.60	12694	1936	1.44%
2025-02-12	15.35	15.36	0.04	0.26%	15.22	15.47	13539	2077	1.54%
2025-02-11	15.48	15.32	-0.03	-0.20%	15.15	15.52	15413	2364	1.75%
2025-02-10	14.99	15.35	0.45	3.02%	14.85	15.38	19028	2886	2.16%
2025-02-07	14.73	14.90	0.17	1.15%	14.73	15.26	16160	2412	1.83%
2025-02-06	14.49	14.73	0.17	1.17%	14.46	14.98	13566	1993	1.54%
2025-02-05	14.40	14.56	0.34	2.39%	14.32	14.66	10778	1565	1.22%
2025-01-27	14.36	14.22	-0.14	-0.97%	14.20	14.80	14917	2152	1.69%
2025-01-24	14.02	14.36	0.24	1.70%	14.02	14.45	13909	1982	1.58%
2025-01-23	14.22	14.12	0.10	0.71%	14.05	14.29	10032	1425	1.14%
2025-01-22	14.08	14.02	-0.09	-0.64%	13.85	14.25	10491	1473	1.19%
2025-01-21	14.07	14.11	0.05	0.36%	13.80	14.21	9742	1361	1.11%
2025-01-20	14.00	14.06	0.22	1.59%	13.84	14.26	10889	1533	1.24%
2025-01-17	14.00	13.84	-0.10	-0.72%	13.66	14.00	7087	977	0.80%
2025-01-16	13.61	13.94	0.24	1.75%	13.61	14.25	12012	1672	1.36%
2025-01-15	13.68	13.70	0.02	0.15%	13.58	13.83	9075	1243	1.03%
2025-01-14	13.05	13.68	0.73	5.64%	12.98	13.74	11997	1612	1.36%
2025-01-13	12.70	12.95	0.17	1.33%	12.41	13.04	9118	1164	1.03%
2025-01-10	13.04	12.78	-0.36	-2.74%	12.74	13.26	9135	1184	1.04%
2025-01-09	13.00	13.14	0.09	0.69%	13.00	13.25	5780	761	0.66%
2025-01-08	13.21	13.05	-0.15	-1.14%	12.55	13.38	10420	1363	1.18%
2025-01-07	12.87	13.20	0.33	2.56%	12.75	13.21	7552	982	0.86%
2025-01-06	12.76	12.87	0.11	0.86%	12.32	12.95	9121	1162	1.03%
2025-01-03	13.19	12.76	-0.41	-3.11%	12.73	13.30	9996	1298	1.13%
2025-01-02	13.28	13.17	-0.08	-0.60%	13.01	13.82	16935	2278	1.92%
2024-12-31	13.75	13.25	-0.40	-2.93%	13.24	13.79	12045	1622	1.37%
2024-12-30	14.14	13.65	-0.49	-3.47%	13.62	14.14	14243	1961	1.62%
2024-12-27	14.09	14.14	0.05	0.35%	13.93	14.46	8490	1210	0.96%
2024-12-26	13.80	14.09	0.30	2.18%	13.79	14.35	13845	1955	1.57%