基康仪器 (830879) - 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	17.280	18.370	0.780	4.43%	17.280	18.520	36372	6590	3.23%
2025-04-02	17.590	17.590	-0.200	-1.12%	17.340	17.980	20770	3648	1.84%
2025-04-01	16.610	17.790	1.410	8.61%	16.410	17.790	37088	6397	3.29%
2025-03-31	16.180	16.380	0.340	2.12%	15.590	16.600	17122	2759	1.52%
2025-03-28	16.960	16.040	-0.960	-5.65%	15.980	17.050	20936	3449	1.86%
2025-03-27	17.300	17.000	-0.280	-1.62%	16.840	17.300	19416	3308	1.72%
2025-03-26	17.070	17.280	-0.150	-0.86%	17.060	17.880	26254	4571	2.33%
2025-03-25	16.480	17.430	0.980	5.96%	16.400	17.860	45909	7953	4.07%
2025-03-24	15.960	16.450	0.630	3.98%	15.550	16.590	25013	4037	2.22%
2025-03-21	16.320	15.820	-0.680	-4.12%	15.700	16.640	22749	3678	2.02%
2025-03-20	17.180	16.500	-0.520	-3.06%	16.360	17.440	29052	4924	2.58%
2025-03-19	18.630	17.020	-1.730	-9.23%	16.880	18.710	46578	8273	4.13%
2025-03-18	18.430	18.750	0.320	1.74%	18.260	19.380	49989	9372	4.43%
2025-03-17	18.440	18.430	0.290	1.60%	18.140	18.650	40249	7403	3.57%
2025-03-14	17.860	18.140	0.210	1.17%	17.750	18.280	40688	7352	3.61%
2025-03-13	19.000	17.930	-1.320	-6.86%	17.500	19.250	64071	11598	5.68%
2025-03-12	18.670	19.250	0.460	2.45%	17.800	19.680	77961	14470	6.92%
2025-03-11	20.000	18.790	-2.210	-10.52%	18.580	20.880	107479	21043	9.53%
2025-03-10	16.990	21.000	3.980	23.38%	16.110	22.120	148282	29700	13.15%
2025-03-07	17.720	17.020	-0.480	-2.74%	16.780	19.300	65138	11711	5.78%
2025-03-06	16.300	17.500	1.590	9.99%	15.410	18.800	74306	12549	6.59%
2025-03-05	14.850	15.910	0.890	5.93%	14.730	16.300	37460	5811	3.32%
2025-03-04	14.150	15.020	0.640	4.45%	14.150	15.090	24452	3607	2.17%
2025-03-03	14.130	14.380	0.290	2.06%	13.830	14.500	15605	2227	1.38%
2025-02-28	14.500	14.090	-0.180	-1.26%	14.000	14.520	14008	2003	1.24%
2025-02-27	14.100	14.270	0.290	2.07%	13.870	14.290	16932	2384	1.50%
2025-02-26	13.740	13.980	0.250	1.82%	13.700	14.120	10515	1465	0.93%
2025-02-25	13.770	13.730	-0.230	-1.65%	13.610	13.980	11954	1650	1.06%
2025-02-24	13.870	13.960	0.090	0.65%	13.680	14.300	13419	1875	1.19%
2025-02-21	13.780	13.870	0.150	1.09%	13.420	13.880	17693	2426	1.57%
2025-02-20	13.180	13.720	0.540	4.10%	13.170	13.930	20239	2748	1.80%
2025-02-19	13.020	13.180	0.180	1.38%	12.870	13.180	14379	1879	1.28%
2025-02-18	13.610	13.000	-0.750	-5.45%	12.970	13.820	14508	1931	1.29%
2025-02-17	13.420	13.750	0.590	4.48%	13.310	13.990	17185	2350	1.52%
2025-02-14	13.350	13.160	-0.240	-1.79%	12.980	13.360	12600	1653	1.12%
2025-02-13	15.000	13.400	0.240	1.82%	13.160	15.000	23946	3293	2.12%
2025-02-12	12.980	13.160	0.070	0.53%	12.820	13.230	10407	1357	0.92%
2025-02-11	12.990	13.090	0.190	1.47%	12.890	13.360	24809	3257	2.20%
2025-02-10	12.600	12.900	0.360	2.87%	12.540	12.900	10511	1338	0.93%
2025-02-07	11.900	12.540	0.540	4.50%	11.900	12.720	12778	1580	1.13%
2025-02-06	11.610	12.000	0.500	4.35%	11.450	12.040	6218	734	0.55%
2025-02-05	11.720	11.500	-0.050	-0.43%	11.420	11.720	2274	261	0.20%
2025-01-27	11.950	11.550	-0.330	-2.78%	11.510	11.950	4464	522	0.40%
2025-01-24	11.690	11.880	0.160	1.37%	11.600	11.960	4339	512	0.38%
2025-01-23	11.850	11.720	0.030	0.26%	11.720	12.060	5410	642	0.48%
2025-01-22	12.190	11.690	-0.230	-1.93%	11.650	12.190	4027	474	0.36%
2025-01-21	12.300	11.920	-0.140	-1.16%	11.780	12.330	6227	744	0.55%
2025-01-20	12.020	12.060	0.260	2.20%	11.850	12.450	8810	1067	0.78%
2025-01-17	11.910	11.800	-0.050	-0.42%	11.610	11.940	5234	616	0.46%
2025-01-16	11.890	11.850	0.080	0.68%	11.740	12.120	8102	966	0.72%
2025-01-15	11.960	11.770	-0.180	-1.51%	11.690	12.370	12053	1453	1.07%
2025-01-14	11.130	11.950	0.850	7.66%	11.120	11.950	12975	1515	1.15%
2025-01-13	11.210	11.100	-0.200	-1.77%	11.000	11.210	5523	612	0.49%
2025-01-10	11.710	11.300	-0.550	-4.64%	11.300	11.800	6542	759	0.58%
2025-01-09	11.600	11.850	0.100	0.85%	11.600	12.030	9062	1077	0.80%
2025-01-08	11.310	11.750	0.340	2.98%	11.140	11.780	8623	986	0.76%
2025-01-07	11.280	11.410	0.230	2.06%	11.040	11.430	5001	560	0.44%
2025-01-06	11.240	11.180	-0.060	-0.53%	11.020	11.410	4400	493	0.39%
2025-01-03	11.570	11.240	-0.310	-2.68%	11.240	11.570	6868	783	0.61%
2025-01-02	11.750	11.550	-0.220	-1.87%	11.160	11.880	6635	767	0.58%
2024-12-31	11.880	11.770	-0.110	-0.93%	11.770	12.230	5575	668	0.49%
2024-12-30	11.920	11.880	-0.130	-1.08%	11.750	12.060	5030	595	0.44%
2024-12-27	12.010	12.010	0.020	0.17%	11.840	12.300	6994	847	0.61%
2024-12-26	11.800	11.990	-0.010	-0.08%	11.800	12.150	8448	1017	0.74%