悦康药业 (688658) - 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
2026-06-17	13.18	13.32	0.07	0.53%	13.06	13.47	84136	11144	1.87%
2026-06-16	13.51	13.25	-0.15	-1.12%	13.02	13.51	124504	16443	2.77%
2026-06-15	13.67	13.40	-0.12	-0.89%	13.29	13.78	108513	14627	2.41%
2026-06-12	13.49	13.52	0.19	1.43%	13.33	13.88	115895	15764	2.58%
2026-06-11	13.91	13.33	-0.37	-2.70%	13.29	14.00	87114	11779	1.94%
2026-06-10	13.51	13.70	0.08	0.59%	13.28	13.75	94770	12829	2.11%
2026-06-09	14.08	13.62	0.02	0.15%	13.40	14.08	122782	16719	2.73%
2026-06-08	13.68	13.60	-0.13	-0.95%	13.38	14.25	268213	37064	5.96%
2026-06-05	16.13	13.73	-2.57	-15.77%	13.30	16.27	384138	54620	8.54%
2026-06-04	16.58	16.30	-0.67	-3.95%	15.80	16.80	117459	19102	2.61%
2026-06-03	17.20	16.97	-0.25	-1.45%	16.31	17.47	122858	20691	2.73%
2026-06-02	17.26	17.22	-0.35	-1.99%	16.66	17.50	91056	15518	2.02%
2026-06-01	17.85	17.57	-0.25	-1.40%	17.47	18.24	77659	13777	1.73%
2026-05-29	18.08	17.82	-0.17	-0.94%	17.19	18.27	107831	19023	2.40%
2026-05-28	18.66	17.99	-0.66	-3.54%	17.71	18.90	105948	19167	2.35%
2026-05-27	18.68	18.65	-0.09	-0.48%	18.28	18.97	65128	12129	1.45%
2026-05-26	18.86	18.74	-0.26	-1.37%	18.37	19.24	86173	16177	1.91%
2026-05-25	18.70	19.00	0.34	1.82%	18.07	19.25	73966	13766	1.64%
2026-05-22	18.80	18.66	0.06	0.32%	18.30	19.13	65046	12087	1.45%
2026-05-21	19.01	18.60	-0.41	-2.16%	18.56	19.55	107158	20499	2.38%
2026-05-20	19.65	19.01	-0.82	-4.14%	18.31	19.99	156872	29654	3.49%
2026-05-19	19.37	19.83	0.46	2.37%	18.85	19.94	103399	19951	2.30%
2026-05-18	19.69	19.37	-0.50	-2.52%	19.22	19.92	70591	13732	1.57%
2026-05-15	20.01	19.87	-0.37	-1.83%	19.80	20.74	83890	16870	1.86%
2026-05-14	21.38	20.24	-0.75	-3.57%	20.20	21.39	96703	19845	2.15%
2026-05-13	21.99	20.99	-1.17	-5.28%	20.73	22.30	153335	32622	3.41%
2026-05-12	21.80	22.16	0.28	1.28%	21.65	22.56	115174	25451	2.56%
2026-05-11	21.53	21.88	0.37	1.72%	21.46	22.01	92200	20086	2.05%
2026-05-08	21.45	21.51	0.30	1.41%	21.36	22.48	141902	30928	3.15%
2026-05-07	20.18	21.21	1.05	5.21%	20.12	21.35	132768	27471	2.95%
2026-05-06	19.80	20.16	0.56	2.86%	19.71	20.60	106065	21417	2.36%
2026-04-30	19.18	19.60	0.33	1.71%	19.18	20.14	111391	21942	2.48%
2026-04-29	19.10	19.27	0.17	0.89%	18.62	19.49	82649	15877	1.84%
2026-04-28	19.61	19.10	-0.37	-1.90%	18.89	20.10	129629	25251	2.88%
2026-04-27	19.28	19.47	0.19	0.99%	18.70	19.64	94007	18042	2.09%
2026-04-24	19.80	19.28	-0.56	-2.82%	19.20	20.04	98373	19277	2.19%
2026-04-23	19.79	19.84	0.04	0.20%	19.60	20.46	133257	26586	2.96%
2026-04-22	18.76	19.80	1.03	5.49%	18.58	20.05	135868	26392	3.02%
2026-04-21	19.59	18.77	-0.75	-3.84%	18.51	19.70	119475	22720	2.65%
2026-04-20	19.79	19.52	-0.41	-2.06%	19.47	20.30	91011	17896	2.02%
2026-04-17	20.68	19.93	-0.74	-3.58%	19.71	20.86	114971	23035	2.55%
2026-04-16	19.90	20.67	0.06	0.29%	19.83	20.81	144614	29471	3.21%
2026-04-15	19.57	20.61	1.63	8.59%	18.72	20.66	228478	45571	5.08%
2026-04-14	18.98	18.98	0.16	0.85%	18.56	19.04	84340	15864	1.87%
2026-04-13	18.98	18.82	0.09	0.48%	18.57	19.18	91347	17180	2.03%
2026-04-10	18.68	18.73	0.06	0.32%	18.33	19.15	96180	18048	2.14%
2026-04-09	19.03	18.67	-0.57	-2.96%	18.59	19.40	103700	19601	2.30%
2026-04-08	19.29	19.24	0.30	1.58%	18.72	19.52	134427	25647	2.99%
2026-04-07	19.29	18.94	-0.35	-1.81%	18.20	19.36	137711	25982	3.06%
2026-04-03	19.60	19.29	-0.61	-3.07%	18.96	19.69	173044	33386	3.85%
2026-04-02	19.10	19.90	0.80	4.19%	18.53	20.15	257469	50387	5.72%
2026-04-01	17.30	19.10	1.97	11.50%	17.30	19.55	248754	46484	5.53%
2026-03-31	17.10	17.13	-0.08	-0.46%	17.02	17.87	97827	17026	2.17%
2026-03-30	17.59	17.21	-0.44	-2.49%	17.14	17.83	103236	18017	2.29%
2026-03-27	16.94	17.65	0.55	3.22%	16.91	17.79	141323	24657	3.14%
2026-03-26	17.17	17.10	-0.05	-0.29%	17.01	17.75	63731	11028	1.42%
2026-03-25	17.51	17.15	0.09	0.53%	16.99	17.58	78236	13490	1.74%
2026-03-24	16.68	17.06	0.76	4.66%	16.45	17.10	124438	20845	2.77%
2026-03-23	17.63	16.30	-1.60	-8.94%	16.24	17.71	119774	20189	2.66%
2026-03-20	18.44	17.90	-0.45	-2.45%	17.85	18.72	56367	10271	1.25%
2026-03-19	18.70	18.35	-0.60	-3.17%	18.25	18.85	62554	11588	1.39%
2026-03-18	18.76	18.95	0.07	0.37%	18.68	19.20	63386	11968	1.41%
2026-03-17	18.63	18.88	0.26	1.40%	18.50	19.70	130527	24991	2.90%
2026-03-16	18.00	18.62	0.64	3.56%	17.92	18.88	80894	14946	1.80%
2026-03-13	18.25	17.98	-0.30	-1.64%	17.93	18.68	92555	16889	2.06%
2026-03-12	18.46	18.28	-0.18	-0.98%	18.11	18.56	47020	8594	1.04%
2026-03-11	19.05	18.46	-0.58	-3.05%	18.32	19.15	83964	15600	1.87%
2026-03-10	18.87	19.04	0.27	1.44%	18.86	19.44	65944	12585	1.47%
2026-03-09	18.30	18.77	-0.19	-1.00%	18.30	18.86	74440	13799	1.65%