康乐卫士 (833575) - 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	16.190	16.640	0.090	0.54%	16.190	16.750	15993	2649	0.85%
2025-04-02	16.810	16.550	-0.420	-2.47%	16.480	16.850	17389	2896	0.93%
2025-04-01	16.380	16.970	0.610	3.73%	16.300	17.160	28717	4834	1.53%
2025-03-31	16.900	16.360	-0.660	-3.88%	16.330	16.960	24747	4088	1.32%
2025-03-28	17.310	17.020	-0.210	-1.22%	17.000	17.550	22177	3824	1.18%
2025-03-27	17.620	17.230	-0.390	-2.21%	17.180	17.710	24330	4206	1.29%
2025-03-26	17.930	17.620	-0.270	-1.51%	17.560	18.010	21519	3810	1.15%
2025-03-25	18.070	17.890	-0.010	-0.06%	17.710	18.280	34424	6205	1.83%
2025-03-24	17.480	17.900	0.470	2.70%	17.480	18.110	38485	6860	2.05%
2025-03-21	17.310	17.430	0.050	0.29%	17.300	17.740	21553	3772	1.15%
2025-03-20	17.550	17.380	-0.070	-0.40%	17.360	17.850	24037	4215	1.28%
2025-03-19	17.660	17.450	-0.290	-1.63%	17.320	17.760	23450	4105	1.25%
2025-03-18	17.770	17.740	-0.010	-0.06%	17.510	17.800	24388	4301	1.30%
2025-03-17	17.440	17.750	-0.100	-0.56%	17.300	17.840	41276	7266	2.20%
2025-03-14	17.300	17.850	0.900	5.31%	17.170	18.870	78289	14058	4.17%
2025-03-13	17.390	16.950	-0.450	-2.59%	16.880	17.460	26309	4514	1.40%
2025-03-12	17.460	17.400	0.020	0.12%	17.300	17.500	19296	3358	1.03%
2025-03-11	17.410	17.380	-0.190	-1.08%	17.230	17.520	20589	3572	1.10%
2025-03-10	17.260	17.570	0.360	2.09%	17.190	17.600	26732	4653	1.42%
2025-03-07	17.680	17.210	-0.290	-1.66%	17.000	17.680	32932	5707	1.75%
2025-03-06	17.990	17.500	-0.250	-1.41%	17.410	17.990	38966	6861	2.07%
2025-03-05	17.520	17.750	-0.130	-0.73%	17.520	17.940	35040	6213	1.86%
2025-03-04	17.990	17.880	-0.570	-3.09%	17.500	18.320	59779	10599	3.18%
2025-03-03	18.450	18.450	0.950	5.43%	17.700	19.200	96892	17847	5.16%
2025-02-28	18.100	17.500	-0.670	-3.69%	17.310	18.140	20800	3712	1.11%
2025-02-27	17.390	18.170	0.550	3.12%	17.270	18.400	37922	6751	2.02%
2025-02-26	17.700	17.620	-0.260	-1.45%	17.580	17.910	26513	4692	1.41%
2025-02-25	18.340	17.880	-0.470	-2.56%	17.750	18.340	22250	3986	1.18%
2025-02-24	18.380	18.350	0.050	0.27%	18.100	18.650	19882	3660	1.06%
2025-02-21	18.360	18.300	-0.040	-0.22%	18.000	18.510	18358	3338	0.98%
2025-02-20	18.260	18.340	0.080	0.44%	18.150	18.570	18383	3366	0.98%
2025-02-19	18.230	18.260	-0.190	-1.03%	17.870	18.400	21189	3829	1.13%
2025-02-18	18.580	18.450	0.090	0.49%	18.300	19.130	31885	5990	1.70%
2025-02-17	18.390	18.360	-0.050	-0.27%	18.020	18.450	13022	2381	0.69%
2025-02-14	18.480	18.410	0.040	0.22%	18.120	18.480	13544	2474	0.72%
2025-02-13	18.560	18.370	-0.210	-1.13%	18.360	18.790	11564	2142	0.62%
2025-02-12	18.610	18.580	-0.270	-1.43%	18.450	18.760	20481	3801	1.09%
2025-02-11	18.960	18.850	-0.280	-1.46%	18.740	19.290	17841	3375	0.95%
2025-02-10	19.180	19.130	-0.050	-0.26%	19.000	19.680	17155	3293	0.91%
2025-02-07	18.990	19.180	0.080	0.42%	18.900	19.500	22319	4298	1.19%
2025-02-06	18.630	19.100	0.380	2.03%	18.440	19.100	25620	4797	1.36%
2025-02-05	19.010	18.720	-0.330	-1.73%	18.580	19.130	12878	2413	0.69%
2025-01-27	18.630	19.050	0.430	2.31%	18.400	19.110	13936	2629	0.74%
2025-01-24	17.940	18.620	0.420	2.31%	17.900	18.700	14134	2590	0.75%
2025-01-23	17.920	18.200	0.400	2.25%	17.700	18.200	15053	2709	0.80%
2025-01-22	17.860	17.800	-0.060	-0.34%	17.550	17.860	12591	2231	0.67%
2025-01-21	18.200	17.860	-0.280	-1.54%	17.730	18.300	11872	2142	0.63%
2025-01-20	18.680	18.140	-0.340	-1.84%	18.090	18.680	8917	1630	0.48%
2025-01-17	18.450	18.480	0.120	0.65%	18.200	18.680	11418	2104	0.61%
2025-01-16	18.360	18.360	0.010	0.05%	18.000	18.860	17945	3315	0.96%
2025-01-15	18.190	18.350	0.160	0.88%	18.020	18.730	23964	4392	1.28%
2025-01-14	17.190	18.190	1.040	6.06%	17.070	18.190	18511	3281	0.99%
2025-01-13	17.850	17.150	-0.710	-3.98%	17.000	17.850	11027	1899	0.59%
2025-01-10	18.100	17.860	-0.200	-1.11%	17.820	18.190	9577	1727	0.51%
2025-01-09	18.240	18.060	-0.140	-0.77%	18.040	18.490	14788	2695	0.79%
2025-01-08	18.330	18.200	-0.060	-0.33%	17.890	18.570	14809	2695	0.79%
2025-01-07	19.000	18.260	-0.340	-1.83%	17.690	19.150	23242	4264	1.24%
2025-01-06	18.960	18.600	0.030	0.16%	18.120	19.100	30576	5688	1.64%
2025-01-03	16.880	18.570	1.690	10.01%	16.880	19.940	61349	11608	3.28%
2025-01-02	16.590	16.880	0.350	2.12%	16.330	16.900	14603	2436	0.78%
2024-12-31	16.470	16.530	0.050	0.30%	16.300	16.940	15464	2568	0.83%
2024-12-30	17.080	16.480	-0.750	-4.35%	16.430	17.330	17754	2973	0.95%
2024-12-27	17.630	17.230	-0.270	-1.54%	16.990	17.630	18852	3252	1.01%
2024-12-26	17.750	17.500	-0.100	-0.57%	17.200	17.750	14390	2519	0.77%