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
2026-08-06	12.60	12.32	-0.25	-1.99%	12.20	12.66	110341	13707	2.45%
2026-08-05	12.77	12.57	0.02	0.16%	12.48	12.78	133956	16900	2.98%
2026-08-04	12.29	12.55	0.36	2.95%	12.25	12.66	116908	14635	2.60%
2026-08-03	12.32	12.19	-0.09	-0.73%	12.11	12.42	98741	12081	2.19%
2026-07-31	12.10	12.28	0.26	2.16%	12.10	12.54	106874	13164	2.37%
2026-07-30	12.37	12.02	-0.31	-2.51%	11.93	12.55	102522	12494	2.28%
2026-07-29	12.24	12.33	0.23	1.90%	11.95	12.34	127192	15486	2.83%
2026-07-28	11.88	12.10	0.01	0.08%	11.88	12.36	137775	16732	3.06%
2026-07-27	11.75	12.09	0.67	5.87%	11.29	12.18	170109	20288	3.78%
2026-07-24	12.24	11.42	-0.94	-7.61%	11.41	12.30	154896	18272	3.44%
2026-07-23	12.55	12.36	-0.36	-2.83%	12.19	12.79	139292	17303	3.10%
2026-07-22	12.60	12.72	0.05	0.39%	12.53	13.35	177284	22893	3.94%
2026-07-21	12.87	12.67	-0.25	-1.93%	12.01	12.95	190830	23826	4.24%
2026-07-20	12.79	12.92	0.09	0.70%	12.70	13.41	197480	25696	4.39%
2026-07-17	14.39	12.83	-1.67	-11.52%	12.79	14.64	246314	33159	5.47%
2026-07-16	14.39	14.50	0.11	0.76%	13.95	14.80	199722	28783	4.44%
2026-07-15	13.56	14.39	0.81	5.96%	13.45	14.83	227607	32669	5.06%
2026-07-14	13.40	13.58	0.05	0.37%	13.14	13.93	165236	22394	3.67%
2026-07-13	14.01	13.53	-0.42	-3.01%	13.42	14.31	156173	21451	3.47%
2026-07-10	13.25	13.95	0.42	3.10%	13.06	14.42	196976	27382	4.38%
2026-07-09	13.47	13.53	-0.05	-0.37%	13.19	14.13	162193	21965	3.60%
2026-07-08	13.86	13.58	-0.16	-1.16%	13.57	14.44	165543	23038	3.68%
2026-07-07	14.32	13.74	-0.83	-5.70%	13.64	14.53	175653	24657	3.90%
2026-07-06	15.00	14.57	-0.53	-3.51%	14.54	15.46	247703	37171	5.50%
2026-07-03	14.20	15.10	1.02	7.24%	14.05	15.21	229279	33597	5.10%
2026-07-02	13.95	14.08	0.16	1.15%	13.76	14.38	202877	28587	4.51%
2026-07-01	12.75	13.92	1.06	8.24%	12.32	14.09	191145	25323	4.25%
2026-06-30	13.09	12.86	-0.15	-1.15%	12.72	13.28	139649	18031	3.10%
2026-06-29	12.35	13.01	0.64	5.17%	12.00	13.32	154209	19773	3.43%
2026-06-26	13.29	12.37	-0.76	-5.79%	12.36	13.32	100958	12727	2.24%
2026-06-25	13.32	13.13	-0.19	-1.43%	12.73	13.40	110064	14374	2.45%
2026-06-24	13.88	13.32	-0.38	-2.77%	13.30	14.08	129831	17673	2.89%
2026-06-23	12.98	13.70	0.62	4.74%	12.89	14.20	163554	22496	3.63%
2026-06-22	13.19	13.08	-0.10	-0.76%	12.45	13.22	128162	16296	2.85%
2026-06-18	13.45	13.18	-0.14	-1.05%	13.02	13.52	121125	16049	2.69%
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%