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
2025-09-16	29.79	29.30	-0.03	-0.10%	28.98	29.79	15600	4590	1.77%
2025-09-15	29.40	29.33	-0.01	-0.03%	28.91	29.82	16553	4867	1.88%
2025-09-12	28.90	29.34	0.41	1.42%	28.60	29.96	28972	8482	3.29%
2025-09-11	29.00	28.93	-0.25	-0.86%	28.49	29.65	18562	5397	2.11%
2025-09-10	30.35	29.18	-1.01	-3.35%	28.72	30.35	25745	7551	2.92%
2025-09-09	30.27	30.19	-0.10	-0.33%	29.90	31.10	23347	7102	2.65%
2025-09-08	30.77	30.29	-0.48	-1.56%	29.66	30.89	26756	8112	3.04%
2025-09-05	29.90	30.77	0.86	2.88%	29.70	30.85	24975	7577	2.83%
2025-09-04	31.50	29.91	-1.19	-3.83%	29.34	31.68	28003	8563	3.18%
2025-09-03	31.94	31.10	-0.75	-2.35%	30.60	32.40	33053	10435	3.75%
2025-09-02	35.11	31.85	-1.71	-5.10%	31.48	35.11	40474	13179	4.59%
2025-09-01	33.36	33.56	1.44	4.48%	32.22	34.92	61339	20712	6.96%
2025-08-29	30.74	32.12	1.22	3.95%	30.74	33.20	44250	14262	5.02%
2025-08-28	30.01	30.90	0.80	2.66%	29.80	31.28	50483	15459	5.73%
2025-08-27	29.28	30.10	0.80	2.73%	29.17	31.97	72996	22135	8.28%
2025-08-26	29.25	29.30	-0.03	-0.10%	28.91	29.95	29993	8845	3.40%
2025-08-25	28.89	29.33	0.42	1.45%	28.55	30.35	51808	15324	5.88%
2025-08-22	29.14	28.91	-0.32	-1.09%	28.79	29.66	19875	5803	2.26%
2025-08-21	29.80	29.23	-0.20	-0.68%	28.90	30.37	25311	7478	2.87%
2025-08-20	29.55	29.43	-0.12	-0.41%	29.00	29.84	24841	7324	2.82%
2025-08-19	29.87	29.55	-0.32	-1.07%	29.41	30.22	35042	10417	3.98%
2025-08-18	32.14	29.87	-2.26	-7.03%	29.50	32.50	75228	22804	8.54%
2025-08-15	31.26	32.13	1.18	3.81%	31.10	32.75	50419	16190	5.72%
2025-08-14	31.15	30.95	0.35	1.14%	30.23	31.43	40231	12411	4.56%
2025-08-13	30.50	30.60	-0.05	-0.16%	30.47	31.60	31777	9817	3.61%
2025-08-12	30.96	30.65	-0.53	-1.70%	29.51	31.64	58819	17728	6.67%
2025-08-11	32.00	31.18	0.10	0.32%	31.00	34.43	81093	26504	9.20%
2025-08-08	30.54	31.08	0.53	1.73%	30.08	31.28	25646	7903	2.91%
2025-08-07	31.21	30.55	-0.95	-3.02%	30.27	31.88	44029	13572	5.00%
2025-08-06	32.07	31.50	-0.60	-1.87%	31.09	32.79	45479	14450	5.16%
2025-08-05	31.80	32.10	0.10	0.31%	31.24	33.89	59923	19454	6.80%
2025-08-04	29.88	32.00	2.05	6.84%	28.88	32.49	64905	19877	7.36%
2025-08-01	29.95	29.95	0.05	0.17%	29.34	30.45	36850	11008	4.18%
2025-07-31	28.70	29.90	1.20	4.18%	28.36	30.39	57078	17006	6.48%
2025-07-30	27.85	28.70	0.77	2.76%	26.01	29.36	59418	16780	6.74%
2025-07-29	28.74	27.93	-0.76	-2.65%	27.60	28.76	54539	15301	6.19%
2025-07-28	29.03	28.69	-0.26	-0.90%	27.51	29.22	50655	14360	5.75%
2025-07-25	27.30	28.95	1.61	5.89%	27.02	29.73	106639	30800	12.10%
2025-07-24	25.43	27.34	1.84	7.22%	25.40	27.36	55436	14540	6.29%
2025-07-23	24.15	25.50	1.23	5.07%	23.56	26.16	49889	12530	5.66%
2025-07-22	23.96	24.27	0.38	1.59%	23.40	24.67	41182	9925	4.67%
2025-07-21	23.69	23.89	0.30	1.27%	23.33	24.30	46129	10951	5.23%
2025-07-18	21.58	23.59	2.15	10.03%	21.20	23.97	56811	12788	6.45%
2025-07-17	22.58	21.44	-0.11	-0.51%	21.32	22.58	18291	3946	2.08%
2025-07-16	21.38	21.55	0.32	1.51%	20.71	21.59	29821	6317	3.38%
2025-07-15	20.68	21.23	1.03	5.10%	20.30	22.00	61169	13056	6.94%
2025-07-14	19.03	20.20	1.17	6.15%	18.83	20.47	34781	6857	3.95%
2025-07-11	18.80	19.03	0.33	1.76%	18.50	19.15	14724	2773	1.67%
2025-07-10	18.77	18.70	0.02	0.11%	18.46	18.80	8842	1651	1.00%
2025-07-09	18.84	18.68	-0.14	-0.74%	18.51	18.89	7526	1409	0.85%
2025-07-08	18.69	18.82	0.22	1.18%	18.51	18.87	9397	1761	1.07%
2025-07-07	18.79	18.60	0.02	0.11%	18.43	18.87	9173	1707	1.04%
2025-07-04	18.86	18.58	-0.20	-1.06%	18.58	18.98	9937	1863	1.13%
2025-07-03	18.90	18.78	-0.05	-0.27%	18.66	19.01	12244	2299	1.39%
2025-07-02	19.35	18.83	-0.14	-0.74%	18.64	19.35	14051	2646	1.59%
2025-07-01	18.84	18.97	0.22	1.17%	18.76	19.48	12290	2338	1.39%
2025-06-30	18.68	18.75	0.15	0.81%	18.39	18.87	15640	2917	1.77%
2025-06-27	18.63	18.60	0.06	0.32%	18.36	18.78	6590	1219	0.75%
2025-06-26	18.50	18.54	0.04	0.22%	18.32	18.78	10140	1877	1.15%
2025-06-25	18.77	18.50	-0.27	-1.44%	18.38	18.93	11736	2176	1.33%
2025-06-24	18.47	18.77	0.17	0.91%	18.47	18.87	11327	2122	1.29%
2025-06-23	17.53	18.60	1.21	6.96%	17.38	18.78	20970	3810	2.38%
2025-06-20	17.70	17.39	-0.23	-1.31%	17.37	17.98	8537	1502	0.97%
2025-06-19	18.30	17.62	-0.65	-3.56%	17.53	18.53	13463	2411	1.53%
2025-06-18	18.56	18.27	-0.21	-1.14%	18.03	18.60	9539	1749	1.08%
2025-06-17	18.73	18.48	-0.16	-0.86%	18.31	18.94	13700	2537	1.55%
2025-06-16	19.00	18.64	-0.31	-1.64%	18.52	19.10	16934	3185	1.92%
2025-06-13	19.47	18.95	-0.32	-1.66%	18.86	19.93	13845	2657	1.57%
2025-06-12	19.25	19.33	0.14	0.73%	19.10	19.37	9197	1768	1.04%
2025-06-11	19.05	19.19	0.09	0.47%	18.91	19.36	8846	1694	1.00%
2025-06-10	19.17	19.10	-0.08	-0.42%	18.91	19.34	10551	2019	1.20%
2025-06-09	19.24	19.18	-0.06	-0.31%	18.86	19.44	9653	1849	1.10%