康缘药业(600557)股票行情
康缘药业(600557)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 14.98 | 14.88 | -0.09 | -0.60% | 14.87 | 15.07 | 39024 | 5841.92 | 0.69% |
| 2025-12-12 | 15.15 | 14.97 | -0.18 | -1.19% | 14.92 | 15.19 | 71630 | 10742.55 | 1.27% |
| 2025-12-11 | 15.16 | 15.15 | -0.04 | -0.26% | 15.06 | 15.39 | 60820 | 9243.48 | 1.07% |
| 2025-12-10 | 15.24 | 15.19 | -0.05 | -0.33% | 15.04 | 15.25 | 47644 | 7210.21 | 0.84% |
| 2025-12-09 | 15.43 | 15.24 | -0.22 | -1.42% | 15.23 | 15.55 | 66430 | 10206.70 | 1.17% |
| 2025-12-08 | 15.28 | 15.46 | 0.25 | 1.64% | 15.27 | 15.53 | 85652 | 13231.32 | 1.51% |
| 2025-12-05 | 15.10 | 15.21 | 0.11 | 0.73% | 14.96 | 15.24 | 73937 | 11158.73 | 1.31% |
| 2025-12-04 | 15.14 | 15.10 | -0.03 | -0.20% | 14.78 | 15.24 | 97802 | 14684.84 | 1.73% |
| 2025-12-03 | 15.12 | 15.13 | 0.03 | 0.20% | 14.93 | 15.18 | 64823 | 9778.15 | 1.14% |
| 2025-12-02 | 15.24 | 15.10 | -0.08 | -0.53% | 15.03 | 15.24 | 54975 | 8307.63 | 0.97% |
| 2025-12-01 | 15.13 | 15.18 | 0.10 | 0.66% | 15.11 | 15.24 | 56438 | 8561.17 | 1.00% |
| 2025-11-28 | 15.30 | 15.08 | -0.23 | -1.50% | 15.00 | 15.32 | 89042 | 13433.83 | 1.57% |
| 2025-11-27 | 15.50 | 15.31 | -0.15 | -0.97% | 15.21 | 15.60 | 99413 | 15294.59 | 1.76% |
| 2025-11-26 | 15.52 | 15.46 | -0.05 | -0.32% | 15.46 | 16.06 | 111963 | 17574.17 | 1.98% |
| 2025-11-25 | 15.30 | 15.51 | 0.18 | 1.17% | 15.28 | 15.58 | 113128 | 17471.30 | 2.00% |
| 2025-11-24 | 14.91 | 15.33 | 0.49 | 3.30% | 14.91 | 15.44 | 93792 | 14251.36 | 1.66% |
| 2025-11-21 | 15.25 | 14.84 | -0.41 | -2.69% | 14.83 | 15.35 | 102901 | 15481.72 | 1.82% |
| 2025-11-20 | 15.27 | 15.25 | 0.01 | 0.07% | 15.10 | 15.37 | 73012 | 11144.99 | 1.29% |
| 2025-11-19 | 15.57 | 15.24 | -0.28 | -1.80% | 15.08 | 15.59 | 92063 | 14088.56 | 1.63% |
| 2025-11-18 | 15.85 | 15.52 | -0.41 | -2.57% | 15.44 | 15.96 | 118965 | 18589.79 | 2.10% |
| 2025-11-17 | 16.61 | 15.93 | -0.46 | -2.81% | 15.90 | 16.61 | 183266 | 29506.87 | 3.24% |
| 2025-11-14 | 15.63 | 16.39 | 0.71 | 4.53% | 15.61 | 16.60 | 288458 | 47056.26 | 5.10% |
| 2025-11-13 | 15.64 | 15.68 | 0.08 | 0.51% | 15.46 | 15.71 | 76502 | 11926.07 | 1.35% |
| 2025-11-12 | 15.60 | 15.60 | -0.01 | -0.06% | 15.46 | 15.75 | 93436 | 14576.07 | 1.65% |
| 2025-11-11 | 15.70 | 15.61 | -0.15 | -0.95% | 15.51 | 15.72 | 90151 | 14055.16 | 1.59% |
| 2025-11-10 | 15.32 | 15.76 | 0.53 | 3.48% | 15.30 | 15.81 | 191484 | 29991.70 | 3.38% |
| 2025-11-07 | 14.87 | 15.23 | 0.36 | 2.42% | 14.84 | 15.42 | 153371 | 23282.09 | 2.71% |
| 2025-11-06 | 14.94 | 14.87 | -0.07 | -0.47% | 14.75 | 14.95 | 55336 | 8225.30 | 0.98% |
| 2025-11-05 | 14.76 | 14.94 | 0.08 | 0.54% | 14.75 | 14.99 | 60918 | 9091.13 | 1.08% |
| 2025-11-04 | 14.99 | 14.86 | -0.09 | -0.60% | 14.77 | 15.10 | 78347 | 11659.12 | 1.38% |
| 2025-11-03 | 14.96 | 14.95 | 0.00 | 0.00% | 14.86 | 15.01 | 96797 | 14453.23 | 1.71% |
| 2025-10-31 | 14.49 | 14.95 | 0.45 | 3.10% | 14.49 | 14.99 | 142139 | 21074.73 | 2.51% |
| 2025-10-30 | 14.53 | 14.50 | 0.00 | 0.00% | 14.46 | 14.62 | 76841 | 11172.07 | 1.36% |
| 2025-10-29 | 14.73 | 14.50 | -0.27 | -1.83% | 14.34 | 14.76 | 129622 | 18773.05 | 2.29% |
| 2025-10-28 | 14.96 | 14.77 | -0.19 | -1.27% | 14.75 | 15.01 | 103190 | 15327.58 | 1.82% |
| 2025-10-27 | 14.90 | 14.96 | 0.05 | 0.34% | 14.86 | 15.00 | 73385 | 10963.93 | 1.30% |
| 2025-10-24 | 15.02 | 14.91 | -0.11 | -0.73% | 14.88 | 15.05 | 92997 | 13882.86 | 1.64% |
| 2025-10-23 | 15.41 | 15.02 | -0.45 | -2.91% | 14.83 | 15.41 | 156335 | 23468.09 | 2.76% |
| 2025-10-22 | 15.36 | 15.47 | 0.01 | 0.06% | 15.36 | 15.58 | 92275 | 14293.55 | 1.63% |
| 2025-10-21 | 15.51 | 15.46 | -0.01 | -0.06% | 15.22 | 15.51 | 100719 | 15463.32 | 1.78% |
| 2025-10-20 | 15.77 | 15.47 | -0.30 | -1.90% | 15.30 | 15.88 | 130984 | 20263.07 | 2.31% |
| 2025-10-17 | 15.96 | 15.77 | -0.20 | -1.25% | 15.70 | 16.24 | 177980 | 28405.75 | 3.14% |
| 2025-10-16 | 15.35 | 15.97 | 0.67 | 4.38% | 15.19 | 16.00 | 212686 | 33314.79 | 3.76% |
| 2025-10-15 | 14.99 | 15.30 | 0.31 | 2.07% | 14.96 | 15.30 | 99578 | 15136.72 | 1.76% |
| 2025-10-14 | 15.10 | 14.99 | -0.10 | -0.66% | 14.96 | 15.24 | 93705 | 14143.16 | 1.66% |
| 2025-10-13 | 14.92 | 15.09 | -0.32 | -2.08% | 14.81 | 15.10 | 100247 | 15037.72 | 1.77% |
| 2025-10-10 | 15.20 | 15.41 | 0.21 | 1.38% | 15.11 | 15.42 | 115697 | 17719.74 | 2.04% |
| 2025-10-09 | 14.95 | 15.20 | 0.21 | 1.40% | 14.92 | 15.22 | 114345 | 17270.97 | 2.02% |
| 2025-09-30 | 15.00 | 14.99 | 0.02 | 0.13% | 14.90 | 15.06 | 80683 | 12098.81 | 1.43% |
| 2025-09-29 | 15.05 | 14.97 | -0.06 | -0.40% | 14.72 | 15.11 | 107354 | 15992.37 | 1.90% |
| 2025-09-26 | 15.00 | 15.03 | 0.02 | 0.13% | 14.78 | 15.14 | 81231 | 12193.73 | 1.43% |
| 2025-09-25 | 15.00 | 15.01 | -0.07 | -0.46% | 14.93 | 15.17 | 96663 | 14543.07 | 1.71% |
| 2025-09-24 | 15.03 | 15.08 | 0.04 | 0.27% | 14.84 | 15.10 | 133886 | 20038.21 | 2.36% |
| 2025-09-23 | 15.30 | 15.04 | -0.30 | -1.96% | 14.89 | 15.30 | 165142 | 24795.45 | 2.92% |
| 2025-09-22 | 15.45 | 15.34 | -0.07 | -0.45% | 15.21 | 15.66 | 80546 | 12383.04 | 1.42% |
| 2025-09-19 | 15.83 | 15.41 | -0.41 | -2.59% | 15.40 | 15.93 | 105679 | 16431.33 | 1.87% |
| 2025-09-18 | 15.83 | 15.82 | -0.04 | -0.25% | 15.61 | 16.28 | 171216 | 27327.24 | 3.02% |
| 2025-09-17 | 16.06 | 15.86 | -0.19 | -1.18% | 15.80 | 16.17 | 115073 | 18329.74 | 2.03% |
| 2025-09-16 | 16.20 | 16.05 | -0.23 | -1.41% | 15.98 | 16.28 | 117507 | 18889.06 | 2.08% |
| 2025-09-15 | 16.31 | 16.28 | -0.05 | -0.31% | 16.18 | 16.40 | 83966 | 13660.73 | 1.48% |
| 2025-09-12 | 16.62 | 16.33 | -0.30 | -1.80% | 16.28 | 16.82 | 171164 | 28283.44 | 3.02% |
| 2025-09-11 | 16.61 | 16.63 | -0.15 | -0.89% | 15.91 | 16.64 | 175459 | 28630.67 | 3.10% |
| 2025-09-10 | 16.73 | 16.78 | -0.06 | -0.36% | 16.68 | 17.25 | 99344 | 16815.90 | 1.75% |
| 2025-09-09 | 17.36 | 16.84 | -0.46 | -2.66% | 16.79 | 17.36 | 95843 | 16298.24 | 1.69% |
| 2025-09-08 | 17.09 | 17.30 | 0.21 | 1.23% | 16.99 | 17.38 | 104919 | 18054.63 | 1.85% |
| 2025-09-05 | 16.82 | 17.09 | 0.34 | 2.03% | 16.49 | 17.12 | 114805 | 19367.45 | 2.03% |
| 2025-09-04 | 17.17 | 16.75 | -0.36 | -2.10% | 16.45 | 17.32 | 117925 | 19943.83 | 2.08% |
| 2025-09-03 | 17.57 | 17.11 | -0.36 | -2.06% | 17.03 | 17.57 | 126287 | 21788.10 | 2.23% |
| 2025-09-02 | 17.37 | 17.47 | 0.10 | 0.58% | 17.25 | 18.19 | 241226 | 42698.39 | 4.26% |
| 2025-09-01 | 17.06 | 17.37 | 0.27 | 1.58% | 16.76 | 17.58 | 245991 | 42546.56 | 4.34% |
| 2025-08-29 | 17.43 | 17.10 | -0.12 | -0.70% | 17.00 | 17.44 | 135064 | 23148.15 | 2.39% |
| 2025-08-28 | 17.86 | 17.22 | -0.79 | -4.39% | 16.56 | 17.86 | 313696 | 53685.67 | 5.54% |
| 2025-08-27 | 18.81 | 18.01 | -0.77 | -4.10% | 18.00 | 18.95 | 211614 | 39216.35 | 3.74% |
| 2025-08-26 | 18.85 | 18.78 | -0.12 | -0.63% | 18.60 | 19.20 | 178962 | 33823.91 | 3.16% |
| 2025-08-25 | 18.70 | 18.90 | 0.01 | 0.05% | 18.59 | 19.17 | 212117 | 40137.57 | 3.75% |
| 2025-08-22 | 18.98 | 18.89 | 0.13 | 0.69% | 18.79 | 19.25 | 248711 | 47225.27 | 4.39% |
| 2025-08-21 | 19.41 | 18.76 | -0.77 | -3.94% | 18.60 | 19.54 | 302203 | 57239.33 | 5.34% |
| 2025-08-20 | 19.90 | 19.53 | -0.30 | -1.51% | 19.16 | 20.20 | 591215 | 116665.59 | 10.44% |
| 2025-08-19 | 19.16 | 19.83 | 1.80 | 9.98% | 19.16 | 19.83 | 391574 | 77390.03 | 6.92% |
| 2025-08-18 | 17.60 | 18.03 | 0.38 | 2.15% | 17.60 | 18.52 | 322281 | 58496.01 | 5.69% |
上证大盘股票行情在线 K线走势图
康缘药业(600557)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
