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
2026-06-26	9.900	9.510	-0.510	-5.09%	9.510	10.010	16562	1604	3.51%
2026-06-25	10.120	10.020	-0.340	-3.28%	9.950	10.300	20579	2069	4.36%
2026-06-24	10.480	10.360	-0.390	-3.63%	10.350	11.180	31485	3366	6.66%
2026-06-23	10.400	10.750	0.450	4.37%	10.250	11.400	39222	4284	8.30%
2026-06-22	10.020	10.300	0.250	2.49%	9.580	10.350	18551	1838	3.93%
2026-06-18	10.090	10.050	-0.040	-0.40%	10.030	10.650	17376	1793	3.68%
2026-06-17	10.130	10.240	0.110	1.09%	9.960	10.360	10609	1078	2.25%
2026-06-16	10.420	10.130	-0.300	-2.88%	10.110	10.480	14494	1487	3.07%
2026-06-15	10.470	10.430	-0.180	-1.70%	10.310	10.690	16726	1748	3.54%
2026-06-12	10.140	10.610	0.470	4.64%	10.050	10.810	20047	2112	4.24%
2026-06-11	10.700	10.140	-0.690	-6.37%	10.090	10.760	16938	1745	3.58%
2026-06-10	10.980	10.830	-0.150	-1.37%	10.290	10.980	14758	1582	3.12%
2026-06-09	10.890	10.980	0.020	0.18%	10.750	11.490	24230	2693	5.13%
2026-06-08	10.850	10.960	0.110	1.01%	10.510	11.230	17346	1907	3.67%
2026-06-05	10.350	10.850	0.500	4.83%	10.350	10.890	15995	1714	3.39%
2026-06-04	10.600	10.350	-0.250	-2.36%	10.200	10.700	9501	985	2.01%
2026-06-03	10.710	10.600	-0.100	-0.93%	10.500	10.840	8388	895	1.78%
2026-06-02	10.920	10.700	-0.220	-2.01%	10.620	10.920	10900	1169	2.31%
2026-06-01	10.900	10.920	0.050	0.46%	10.560	11.110	15409	1679	3.26%
2026-05-29	10.690	10.870	0.190	1.78%	10.590	11.100	15452	1679	3.27%
2026-05-28	10.550	10.680	0.130	1.23%	10.260	10.780	9043	952	1.91%
2026-05-27	10.880	10.550	-0.170	-1.59%	10.200	10.880	14624	1520	3.10%
2026-05-26	11.010	10.720	-0.280	-2.55%	10.600	11.020	13414	1442	2.84%
2026-05-25	11.170	11.000	-0.120	-1.08%	10.840	11.330	11252	1243	2.38%
2026-05-22	11.300	11.120	-0.080	-0.71%	10.990	11.400	10637	1187	2.25%
2026-05-21	11.700	11.200	-0.410	-3.53%	11.200	11.810	13771	1592	2.91%
2026-05-20	11.730	11.610	-0.210	-1.78%	11.500	11.880	10045	1169	2.13%
2026-05-19	11.510	11.820	0.360	3.14%	11.460	11.920	18369	2160	3.89%
2026-05-18	11.890	11.460	-0.510	-4.26%	11.380	11.920	20201	2344	4.28%
2026-05-15	11.890	11.970	0.080	0.67%	11.810	12.150	16206	1933	3.43%
2026-05-14	12.350	11.890	-0.540	-4.34%	11.880	12.390	29792	3610	6.31%
2026-05-13	12.400	12.430	-0.250	-1.97%	12.200	12.550	37422	4613	7.92%
2026-05-12	13.000	12.680	0.040	0.32%	12.480	13.290	57414	7414	12.15%
2026-05-11	12.400	12.640	0.240	1.94%	12.200	12.850	40075	5015	8.48%
2026-05-08	12.300	12.400	0.140	1.14%	12.120	12.480	28217	3485	5.97%
2026-05-07	12.160	12.260	0.110	0.91%	11.980	12.460	30047	3668	6.36%
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%