康惠制药(603139)股票行情
康惠制药(603139)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 |
|---|
| 2025-03-28 | 18.45 | 18.50 | 0.05 | 0.27% | 17.95 | 19.06 | 55687 | 10274.21 | 5.58% |
| 2025-03-27 | 18.37 | 18.45 | -0.06 | -0.32% | 17.96 | 19.28 | 56713 | 10538.83 | 5.68% |
| 2025-03-26 | 17.13 | 18.51 | 1.01 | 5.77% | 17.08 | 18.99 | 86228 | 15610.02 | 8.63% |
| 2025-03-25 | 17.95 | 17.50 | -1.80 | -9.33% | 17.37 | 18.35 | 136164 | 24001.14 | 13.63% |
| 2025-03-24 | 22.77 | 19.30 | -1.40 | -6.76% | 18.71 | 22.77 | 214189 | 46390.66 | 21.44% |
| 2025-03-21 | 20.70 | 20.70 | 1.88 | 9.99% | 20.70 | 20.70 | 5261 | 1089.03 | 0.53% |
| 2025-03-18 | 18.82 | 18.82 | 1.71 | 9.99% | 18.52 | 18.82 | 80511 | 15147.20 | 8.06% |
| 2025-03-17 | 15.59 | 17.11 | 1.56 | 10.03% | 15.40 | 17.11 | 49413 | 8218.19 | 4.95% |
| 2025-03-14 | 15.57 | 15.55 | -0.02 | -0.13% | 15.10 | 15.57 | 24153 | 3709.94 | 2.42% |
| 2025-03-13 | 15.49 | 15.57 | 0.08 | 0.52% | 15.33 | 15.77 | 27627 | 4291.62 | 2.77% |
| 2025-03-12 | 15.55 | 15.49 | -0.01 | -0.06% | 15.41 | 15.69 | 11006 | 1709.65 | 1.10% |
| 2025-03-11 | 15.74 | 15.50 | -0.24 | -1.52% | 15.40 | 15.74 | 15490 | 2401.59 | 1.55% |
| 2025-03-10 | 15.62 | 15.74 | 0.12 | 0.77% | 15.45 | 15.85 | 24039 | 3759.77 | 2.41% |
| 2025-03-07 | 15.72 | 15.62 | -0.07 | -0.45% | 15.41 | 15.90 | 15421 | 2403.58 | 1.54% |
| 2025-03-06 | 15.05 | 15.69 | 0.64 | 4.25% | 14.98 | 15.86 | 26893 | 4186.69 | 2.69% |
| 2025-03-05 | 15.27 | 15.05 | -0.22 | -1.44% | 14.76 | 15.45 | 16328 | 2462.48 | 1.63% |
| 2025-03-04 | 15.02 | 15.27 | 0.23 | 1.53% | 14.88 | 15.43 | 17167 | 2617.91 | 1.72% |
| 2025-03-03 | 14.65 | 15.04 | 0.55 | 3.80% | 14.50 | 15.19 | 23406 | 3490.90 | 2.34% |
| 2025-02-28 | 14.66 | 14.49 | -0.24 | -1.63% | 14.39 | 14.74 | 11567 | 1684.47 | 1.16% |
| 2025-02-27 | 14.63 | 14.73 | 0.10 | 0.68% | 14.42 | 14.86 | 15944 | 2331.40 | 1.60% |
| 2025-02-26 | 14.55 | 14.63 | 0.12 | 0.83% | 14.48 | 14.65 | 7670 | 1118.05 | 0.77% |
| 2025-02-25 | 14.43 | 14.51 | -0.22 | -1.49% | 14.43 | 14.75 | 7350 | 1072.81 | 0.74% |
| 2025-02-24 | 14.67 | 14.73 | 0.26 | 1.80% | 14.36 | 14.88 | 16985 | 2486.97 | 1.70% |
| 2025-02-21 | 14.84 | 14.47 | -0.35 | -2.36% | 14.38 | 14.91 | 15788 | 2289.33 | 1.58% |
| 2025-02-20 | 14.56 | 14.82 | 0.31 | 2.14% | 14.37 | 14.93 | 15278 | 2259.31 | 1.53% |
| 2025-02-19 | 14.23 | 14.51 | 0.27 | 1.90% | 14.01 | 14.64 | 13505 | 1951.63 | 1.35% |
| 2025-02-18 | 14.66 | 14.24 | -0.52 | -3.52% | 14.11 | 14.82 | 17362 | 2507.47 | 1.74% |
| 2025-02-17 | 14.74 | 14.76 | 0.19 | 1.30% | 14.53 | 14.98 | 15530 | 2294.82 | 1.55% |
| 2025-02-14 | 14.38 | 14.57 | 0.12 | 0.83% | 14.38 | 14.67 | 11166 | 1626.40 | 1.12% |
| 2025-02-13 | 14.76 | 14.45 | -0.31 | -2.10% | 14.41 | 14.90 | 13827 | 2019.91 | 1.38% |
| 2025-02-12 | 14.77 | 14.76 | -0.01 | -0.07% | 14.63 | 14.85 | 8064 | 1186.93 | 0.81% |
| 2025-02-11 | 15.00 | 14.77 | -0.19 | -1.27% | 14.69 | 15.00 | 8810 | 1301.38 | 0.88% |
| 2025-02-10 | 14.83 | 14.96 | 0.34 | 2.33% | 14.56 | 14.98 | 13112 | 1940.23 | 1.31% |
| 2025-02-07 | 15.06 | 14.62 | 0.02 | 0.14% | 14.45 | 15.06 | 14156 | 2084.59 | 1.42% |
| 2025-02-06 | 14.30 | 14.60 | 0.30 | 2.10% | 14.21 | 14.60 | 11815 | 1704.98 | 1.18% |
| 2025-02-05 | 14.18 | 14.30 | 0.30 | 2.14% | 14.00 | 14.37 | 10913 | 1554.68 | 1.09% |
| 2025-01-27 | 14.12 | 14.00 | 0.01 | 0.07% | 13.89 | 14.27 | 13287 | 1877.68 | 1.33% |
| 2025-01-24 | 13.77 | 13.99 | 0.14 | 1.01% | 13.60 | 14.01 | 9602 | 1326.33 | 0.96% |
| 2025-01-23 | 13.94 | 13.85 | 0.06 | 0.44% | 13.79 | 14.04 | 11388 | 1587.40 | 1.14% |
| 2025-01-22 | 13.99 | 13.79 | -0.11 | -0.79% | 13.40 | 13.99 | 8877 | 1217.59 | 0.89% |
| 2025-01-21 | 14.24 | 13.90 | -0.32 | -2.25% | 13.88 | 14.29 | 9520 | 1331.56 | 0.95% |
| 2025-01-20 | 14.06 | 14.22 | 0.01 | 0.07% | 13.88 | 14.57 | 13297 | 1888.49 | 1.33% |
| 2025-01-17 | 14.20 | 14.21 | -0.03 | -0.21% | 13.97 | 14.30 | 8338 | 1180.07 | 0.83% |
| 2025-01-16 | 14.50 | 14.24 | -0.29 | -2.00% | 14.14 | 14.82 | 13692 | 1966.96 | 1.37% |
| 2025-01-15 | 14.40 | 14.53 | 0.08 | 0.55% | 14.31 | 14.70 | 10615 | 1544.36 | 1.06% |
| 2025-01-14 | 13.81 | 14.45 | 0.65 | 4.71% | 13.80 | 14.45 | 14354 | 2035.99 | 1.44% |
| 2025-01-13 | 13.50 | 13.80 | 0.20 | 1.47% | 13.18 | 13.95 | 11967 | 1628.57 | 1.20% |
| 2025-01-10 | 13.87 | 13.60 | -0.34 | -2.44% | 13.58 | 14.02 | 13462 | 1862.91 | 1.35% |
| 2025-01-09 | 14.21 | 13.94 | 0.05 | 0.36% | 13.52 | 14.21 | 13258 | 1855.63 | 1.33% |
| 2025-01-08 | 13.81 | 13.89 | 0.08 | 0.58% | 13.45 | 14.20 | 11880 | 1649.66 | 1.19% |
| 2025-01-07 | 13.58 | 13.81 | 0.14 | 1.02% | 13.43 | 13.87 | 11177 | 1519.32 | 1.12% |
| 2025-01-06 | 13.16 | 13.67 | 0.10 | 0.74% | 12.82 | 13.76 | 17158 | 2307.12 | 1.72% |
| 2025-01-03 | 13.97 | 13.57 | -0.48 | -3.42% | 13.52 | 14.25 | 15996 | 2219.58 | 1.60% |
| 2025-01-02 | 14.26 | 14.05 | -0.31 | -2.16% | 13.96 | 14.60 | 13382 | 1906.53 | 1.34% |
| 2024-12-31 | 14.53 | 14.36 | -0.13 | -0.90% | 14.15 | 14.87 | 13777 | 1991.40 | 1.38% |
| 2024-12-30 | 14.80 | 14.49 | -0.44 | -2.95% | 14.32 | 14.89 | 15506 | 2261.03 | 1.55% |
| 2024-12-27 | 14.41 | 14.93 | 0.54 | 3.75% | 14.21 | 15.00 | 19196 | 2843.69 | 1.92% |
| 2024-12-26 | 14.15 | 14.39 | 0.24 | 1.70% | 14.15 | 14.60 | 11382 | 1643.77 | 1.14% |
| 2024-12-25 | 14.84 | 14.15 | -0.69 | -4.65% | 13.98 | 14.84 | 18152 | 2583.51 | 1.82% |
| 2024-12-24 | 14.95 | 14.84 | 0.19 | 1.30% | 14.44 | 14.95 | 14542 | 2145.35 | 1.46% |
| 2024-12-23 | 15.94 | 14.65 | -1.15 | -7.28% | 14.61 | 15.96 | 25886 | 3881.10 | 2.59% |
| 2024-12-20 | 15.64 | 15.80 | 0.04 | 0.25% | 15.64 | 16.06 | 12313 | 1954.58 | 1.23% |
| 2024-12-19 | 15.78 | 15.76 | -0.22 | -1.38% | 15.39 | 16.16 | 19153 | 3000.72 | 1.92% |
| 2024-12-18 | 16.14 | 15.98 | -0.16 | -0.99% | 15.58 | 16.28 | 17309 | 2764.21 | 1.73% |
| 2024-12-17 | 17.12 | 16.14 | -0.99 | -5.78% | 16.10 | 17.32 | 23671 | 3916.56 | 2.37% |
| 2024-12-16 | 16.81 | 17.13 | 0.37 | 2.21% | 16.80 | 17.50 | 25778 | 4422.43 | 2.58% |
| 2024-12-13 | 16.99 | 16.76 | -0.23 | -1.35% | 16.65 | 17.08 | 16813 | 2827.14 | 1.68% |
| 2024-12-12 | 16.75 | 16.99 | 0.41 | 2.47% | 16.43 | 16.99 | 21433 | 3609.22 | 2.15% |
| 2024-12-11 | 16.25 | 16.58 | 0.33 | 2.03% | 16.25 | 16.93 | 19517 | 3247.85 | 1.95% |
| 2024-12-10 | 16.71 | 16.25 | -0.02 | -0.12% | 16.00 | 16.71 | 25670 | 4173.37 | 2.57% |
| 2024-12-09 | 15.82 | 16.27 | 0.45 | 2.84% | 15.76 | 16.88 | 31136 | 5031.34 | 3.12% |
| 2024-12-06 | 15.73 | 15.82 | 0.02 | 0.13% | 15.65 | 16.30 | 20299 | 3217.79 | 2.03% |
| 2024-12-05 | 15.73 | 15.80 | 0.07 | 0.45% | 15.55 | 15.89 | 17361 | 2735.64 | 1.74% |
| 2024-12-04 | 16.35 | 15.73 | -0.57 | -3.50% | 15.65 | 16.36 | 17023 | 2715.10 | 1.70% |
| 2024-12-03 | 16.67 | 16.30 | -0.50 | -2.98% | 16.25 | 16.84 | 21623 | 3556.56 | 2.16% |
| 2024-12-02 | 16.31 | 16.80 | 0.62 | 3.83% | 16.03 | 16.99 | 25125 | 4164.89 | 2.52% |
| 2024-11-29 | 15.78 | 16.18 | 0.33 | 2.08% | 15.50 | 16.42 | 23891 | 3829.84 | 2.39% |
| 2024-11-28 | 15.31 | 15.85 | 0.51 | 3.32% | 15.31 | 15.96 | 24374 | 3827.47 | 2.44% |
| 2024-11-27 | 15.49 | 15.34 | -0.04 | -0.26% | 14.72 | 15.50 | 15997 | 2413.50 | 1.60% |
| 2024-11-26 | 15.62 | 15.38 | -0.26 | -1.66% | 15.37 | 15.87 | 12566 | 1956.62 | 1.26% |
上证大盘股票行情在线 K线走势图
