欧康医药 (920230) - 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
2026-05-06	11.850	12.150	0.340	2.88%	11.710	12.150	26222	3136	5.55%
2026-04-30	11.960	11.810	-0.120	-1.01%	11.630	12.150	34768	4131	7.36%
2026-04-29	11.950	11.930	-0.170	-1.40%	11.730	12.380	41505	4983	8.78%
2026-04-28	11.760	12.100	0.420	3.60%	11.660	13.270	57907	7210	12.26%
2026-04-27	11.500	11.680	0.180	1.57%	11.260	11.700	24422	2811	5.17%
2026-04-24	12.000	11.500	-0.380	-3.20%	11.500	12.010	29614	3482	6.27%
2026-04-23	12.400	11.880	-0.450	-3.65%	11.800	12.400	36884	4442	7.81%
2026-04-22	12.190	12.330	0.140	1.15%	12.050	12.500	35620	4376	7.54%
2026-04-21	12.660	12.190	-0.440	-3.48%	12.180	13.310	53129	6732	11.24%
2026-04-20	12.400	12.630	0.130	1.04%	12.260	12.720	54924	6894	11.62%
2026-04-17	12.300	12.500	0.150	1.21%	11.800	12.750	78131	9549	16.54%
2026-04-16	12.810	12.350	-0.780	-5.94%	12.200	12.830	69932	8653	14.80%
2026-04-15	12.380	13.130	1.020	8.42%	12.170	13.310	102315	12997	21.66%
2026-04-14	12.220	12.110	-0.100	-0.82%	11.950	12.300	39422	4771	8.34%
2026-04-13	12.180	12.210	-0.140	-1.13%	11.900	12.220	39946	4828	8.45%
2026-04-10	12.350	12.350	-0.070	-0.56%	12.040	12.490	72381	8880	15.32%
2026-04-09	12.720	12.420	-0.560	-4.31%	12.310	13.260	92503	11744	19.58%
2026-04-08	13.770	12.980	-0.800	-5.81%	12.680	14.380	123528	16220	26.14%
2026-04-07	14.420	13.780	-0.670	-4.64%	13.250	14.980	122914	17095	26.01%
2026-04-03	14.000	14.450	-0.160	-1.10%	13.990	17.370	165887	25875	35.11%
2026-04-02	11.600	14.610	3.370	29.98%	11.240	14.610	118575	16629	25.10%
2026-04-01	10.830	11.240	0.520	4.85%	10.760	11.340	14922	1661	3.16%
2026-03-31	10.770	10.720	-0.030	-0.28%	10.620	10.890	5842	629	1.24%
2026-03-30	10.900	10.750	-0.250	-2.27%	10.720	10.980	7111	766	1.51%
2026-03-27	10.890	11.000	-0.020	-0.18%	10.730	11.180	9894	1088	2.09%
2026-03-26	11.100	11.020	0.010	0.09%	10.770	11.350	7099	784	1.50%
2026-03-25	10.900	11.010	0.150	1.38%	10.720	11.050	5173	565	1.09%
2026-03-24	10.630	10.860	0.340	3.23%	10.510	10.950	6649	711	1.41%
2026-03-23	10.890	10.520	-0.480	-4.36%	10.420	10.890	8616	915	1.82%
2026-03-20	11.240	11.000	-0.260	-2.31%	10.950	11.500	5684	636	1.20%
2026-03-19	11.760	11.260	-0.500	-4.25%	11.210	11.760	7698	877	1.63%
2026-03-18	11.870	11.760	-0.110	-0.93%	11.570	11.890	7803	916	1.65%
2026-03-17	12.000	11.870	-0.080	-0.67%	11.850	12.130	4021	482	0.85%
2026-03-16	12.100	11.950	-0.150	-1.24%	11.930	12.150	9767	1175	2.07%
2026-03-13	12.070	12.100	-0.090	-0.74%	12.040	12.330	6837	831	1.45%
2026-03-12	12.320	12.190	-0.170	-1.38%	12.130	12.390	4089	500	0.87%
2026-03-11	12.590	12.360	-0.210	-1.67%	12.270	12.590	6957	862	1.47%
2026-03-10	12.570	12.570	0.040	0.32%	12.450	12.720	6366	800	1.35%
2026-03-09	12.700	12.530	-0.240	-1.88%	12.450	12.730	5219	656	1.10%
2026-03-06	12.590	12.770	0.150	1.19%	12.400	12.960	7286	930	1.54%
2026-03-05	12.410	12.620	0.250	2.02%	12.410	12.640	5090	638	1.08%
2026-03-04	12.580	12.370	-0.210	-1.67%	12.320	12.770	6156	767	1.30%
2026-03-03	12.450	12.580	0.160	1.29%	12.440	12.820	9582	1213	2.03%
2026-03-02	12.840	12.420	-0.480	-3.72%	12.200	12.920	9587	1198	2.03%
2026-02-27	12.830	12.900	-0.110	-0.85%	12.800	12.950	5824	748	1.23%
2026-02-26	13.010	13.010	-0.040	-0.31%	12.900	13.160	6206	807	1.31%
2026-02-25	13.200	13.050	-0.070	-0.53%	12.960	13.200	6079	793	1.29%
2026-02-24	12.880	13.120	0.260	2.02%	12.880	13.180	8379	1093	1.77%
2026-02-13	12.850	12.860	0.010	0.08%	12.760	13.070	6525	845	1.38%
2026-02-12	12.870	12.850	0.010	0.08%	12.750	13.100	5680	732	1.20%
2026-02-11	12.960	12.840	-0.040	-0.31%	12.820	12.990	3702	476	0.78%
2026-02-10	13.000	12.880	-0.090	-0.69%	12.870	13.140	8217	1064	1.74%
2026-02-09	13.050	12.970	-0.150	-1.14%	12.830	13.190	15682	2040	3.32%
2026-02-06	13.350	13.120	0.070	0.54%	13.080	14.010	25223	3417	5.34%
2026-02-05	12.950	13.050	-0.060	-0.46%	12.950	13.400	10112	1334	2.14%
2026-02-04	13.080	13.110	0.100	0.77%	12.900	13.270	10634	1399	2.25%
2026-02-03	12.900	13.010	0.150	1.17%	12.840	13.100	9207	1193	1.95%
2026-02-02	12.870	12.860	-0.010	-0.08%	12.710	13.130	9435	1217	2.00%
2026-01-30	12.950	12.870	-0.080	-0.62%	12.850	13.340	10859	1422	2.30%
2026-01-29	13.210	12.950	-0.210	-1.60%	12.920	13.210	10555	1376	2.24%
2026-01-28	13.530	13.160	-0.360	-2.66%	13.160	13.530	12097	1608	2.56%
2026-01-27	13.410	13.520	-0.420	-3.01%	13.110	13.690	25785	3445	5.46%