康众医疗(688607)股票行情
康众医疗(688607)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 |
|---|
| 2026-02-04 | 59.99 | 57.80 | -2.57 | -4.26% | 55.00 | 60.00 | 46258 | 26493.50 | 5.25% | 0.00 |
| 2026-02-03 | 60.37 | 60.37 | 0.17 | 0.28% | 59.02 | 61.88 | 28875 | 17449.82 | 3.28% | 0.00 |
| 2026-02-02 | 62.91 | 60.20 | -3.38 | -5.32% | 58.12 | 66.00 | 44173 | 27206.59 | 5.01% | 0.00 |
| 2026-01-30 | 62.81 | 63.58 | 0.78 | 1.24% | 61.20 | 65.70 | 37615 | 24000.62 | 4.27% | 0.00 |
| 2026-01-29 | 63.00 | 62.80 | -1.24 | -1.94% | 61.88 | 67.58 | 39351 | 25439.19 | 4.47% | 0.00 |
| 2026-01-28 | 66.00 | 64.04 | -2.95 | -4.40% | 59.99 | 66.00 | 67035 | 42032.57 | 7.61% | 0.00 |
| 2026-01-27 | 62.02 | 66.99 | 4.33 | 6.91% | 60.80 | 67.66 | 51114 | 32994.88 | 5.80% | 0.00 |
| 2026-01-26 | 64.08 | 62.66 | -1.33 | -2.08% | 61.00 | 65.79 | 49739 | 31385.93 | 5.64% | 0.00 |
| 2026-01-23 | 59.70 | 63.99 | 4.92 | 8.33% | 59.10 | 64.20 | 41471 | 25827.59 | 4.71% | 0.00 |
| 2026-01-22 | 59.89 | 59.07 | -0.60 | -1.01% | 58.30 | 61.00 | 43227 | 25749.93 | 4.90% | 0.00 |
| 2026-01-21 | 53.95 | 59.67 | 5.87 | 10.91% | 53.55 | 60.32 | 76187 | 43893.00 | 8.64% | 0.00 |
| 2026-01-20 | 52.82 | 53.80 | 1.91 | 3.68% | 51.88 | 54.80 | 57511 | 30768.35 | 6.53% | 0.00 |
| 2026-01-19 | 52.02 | 51.89 | 0.89 | 1.75% | 51.00 | 54.15 | 68515 | 36040.10 | 7.77% | 0.00 |
| 2026-01-16 | 55.00 | 51.00 | -4.80 | -8.60% | 49.88 | 55.80 | 80713 | 41556.57 | 9.16% | 0.00 |
| 2026-01-15 | 56.68 | 55.80 | -2.01 | -3.48% | 54.68 | 58.84 | 88122 | 49618.20 | 10.00% | 0.00 |
| 2026-01-14 | 56.80 | 57.81 | 1.81 | 3.23% | 54.46 | 60.98 | 150027 | 87124.38 | 17.02% | 0.00 |
| 2026-01-13 | 64.79 | 56.00 | 2.01 | 3.72% | 53.99 | 64.79 | 191306 | 110965.16 | 21.71% | 0.00 |
| 2026-01-12 | 50.05 | 53.99 | 9.00 | 20.00% | 50.05 | 53.99 | 154304 | 81740.86 | 17.51% | 0.00 |
| 2026-01-09 | 47.00 | 44.99 | -0.81 | -1.77% | 43.27 | 50.88 | 73436 | 33844.32 | 8.33% | 0.00 |
| 2026-01-08 | 44.12 | 45.80 | 1.18 | 2.64% | 42.99 | 46.00 | 29894 | 13311.37 | 3.39% | 0.00 |
| 2026-01-07 | 43.15 | 44.62 | 1.42 | 3.29% | 43.15 | 46.08 | 27858 | 12490.66 | 3.16% | 0.00 |
| 2026-01-06 | 45.00 | 43.20 | -1.29 | -2.90% | 43.02 | 45.00 | 21012 | 9143.99 | 2.38% | 0.00 |
| 2026-01-05 | 42.34 | 44.49 | 1.69 | 3.95% | 42.25 | 44.50 | 24193 | 10555.60 | 2.75% | 0.00 |
| 2025-12-31 | 43.43 | 42.80 | -0.70 | -1.61% | 41.88 | 44.99 | 20793 | 8996.44 | 2.36% | 0.00 |
| 2025-12-30 | 45.49 | 43.50 | -2.30 | -5.02% | 42.22 | 45.70 | 36898 | 16147.28 | 4.19% | 0.00 |
| 2025-12-29 | 42.71 | 45.80 | 3.09 | 7.23% | 42.00 | 46.16 | 40243 | 17998.74 | 4.57% | 0.00 |
| 2025-12-26 | 44.04 | 42.71 | -1.42 | -3.22% | 41.67 | 44.50 | 23887 | 10220.18 | 2.71% | 0.00 |
| 2025-12-25 | 43.00 | 44.13 | 1.44 | 3.37% | 42.24 | 44.71 | 23818 | 10398.21 | 2.70% | 0.00 |
| 2025-12-24 | 43.00 | 42.69 | -0.89 | -2.04% | 41.03 | 44.40 | 27101 | 11490.38 | 3.08% | 0.00 |
| 2025-12-23 | 43.86 | 43.58 | 0.58 | 1.35% | 42.79 | 44.49 | 20693 | 8981.00 | 2.35% | 0.00 |
| 2025-12-22 | 44.49 | 43.00 | -1.90 | -4.23% | 42.45 | 44.56 | 38924 | 16829.65 | 4.42% | 0.00 |
| 2025-12-19 | 41.59 | 44.90 | 3.08 | 7.36% | 41.29 | 45.20 | 45743 | 19951.37 | 5.19% | 0.00 |
| 2025-12-18 | 40.39 | 41.82 | 0.89 | 2.17% | 40.39 | 44.44 | 47744 | 20406.07 | 5.42% | 0.00 |
| 2025-12-17 | 40.56 | 40.93 | 0.73 | 1.82% | 38.64 | 41.47 | 33257 | 13268.61 | 3.77% | 0.00 |
| 2025-12-16 | 39.99 | 40.20 | 0.21 | 0.53% | 39.00 | 40.81 | 39819 | 15934.78 | 4.52% | 0.00 |
| 2025-12-15 | 37.14 | 39.99 | 2.94 | 7.94% | 36.50 | 40.36 | 51856 | 20267.22 | 5.88% | 0.00 |
| 2025-12-12 | 34.49 | 37.05 | 3.43 | 10.20% | 33.90 | 37.25 | 35530 | 12712.24 | 4.03% | 0.00 |
| 2025-12-11 | 34.59 | 33.62 | -0.97 | -2.80% | 33.33 | 34.71 | 20029 | 6796.51 | 2.27% | 0.00 |
| 2025-12-10 | 34.39 | 34.59 | 0.20 | 0.58% | 33.72 | 34.66 | 18471 | 6326.53 | 2.10% | 0.00 |
| 2025-12-09 | 36.40 | 34.39 | -2.02 | -5.55% | 33.57 | 36.54 | 51616 | 17932.00 | 5.86% | 0.00 |
| 2025-12-08 | 35.73 | 36.41 | 0.61 | 1.70% | 35.34 | 37.25 | 36682 | 13375.61 | 4.16% | 0.00 |
| 2025-12-05 | 33.45 | 35.80 | 2.35 | 7.03% | 33.05 | 35.84 | 31423 | 10869.27 | 3.57% | 0.00 |
| 2025-12-04 | 34.50 | 33.45 | 0.19 | 0.57% | 32.62 | 34.66 | 19929 | 6661.85 | 2.26% | 0.00 |
| 2025-12-03 | 33.55 | 33.26 | -0.16 | -0.48% | 33.00 | 34.80 | 25033 | 8419.19 | 2.84% | 0.00 |
| 2025-12-02 | 33.08 | 33.42 | 0.49 | 1.49% | 32.04 | 33.75 | 32959 | 10845.08 | 3.74% | 0.00 |
| 2025-12-01 | 31.73 | 32.93 | 1.59 | 5.07% | 31.73 | 34.44 | 59207 | 19746.01 | 6.72% | 0.00 |
| 2025-11-28 | 30.70 | 31.34 | 0.59 | 1.92% | 30.20 | 31.70 | 22610 | 7016.93 | 2.57% | 0.00 |
| 2025-11-27 | 30.07 | 30.75 | 0.75 | 2.50% | 29.50 | 30.80 | 13229 | 4034.87 | 1.50% | 0.00 |
| 2025-11-26 | 30.07 | 30.00 | 0.11 | 0.37% | 29.77 | 30.37 | 9696 | 2918.71 | 1.10% | 0.00 |
| 2025-11-25 | 29.38 | 29.89 | 0.39 | 1.32% | 29.38 | 30.65 | 18066 | 5447.73 | 2.05% | 0.00 |
| 2025-11-24 | 28.40 | 29.50 | 1.05 | 3.69% | 28.36 | 29.93 | 21381 | 6241.12 | 2.43% | 0.00 |
| 2025-11-21 | 28.77 | 28.45 | -0.63 | -2.17% | 28.00 | 29.18 | 27432 | 7786.15 | 3.11% | 0.00 |
| 2025-11-20 | 30.18 | 29.08 | -0.94 | -3.13% | 29.00 | 31.27 | 23800 | 7174.35 | 2.70% | 0.00 |
| 2025-11-19 | 29.58 | 30.02 | 0.80 | 2.74% | 29.25 | 30.72 | 18718 | 5622.48 | 2.12% | 0.00 |
| 2025-11-18 | 29.21 | 29.22 | 0.01 | 0.03% | 28.90 | 29.78 | 8810 | 2587.05 | 1.00% | 0.00 |
| 2025-11-17 | 29.77 | 29.21 | -0.29 | -0.98% | 28.90 | 30.05 | 10639 | 3131.91 | 1.21% | 0.00 |
| 2025-11-14 | 30.00 | 29.50 | -0.73 | -2.41% | 29.41 | 30.49 | 14682 | 4379.92 | 1.67% | 0.00 |
| 2025-11-13 | 29.91 | 30.23 | 0.23 | 0.77% | 29.70 | 30.50 | 16989 | 5109.21 | 1.93% | 5.90 |
| 2025-11-12 | 31.10 | 30.00 | -1.16 | -3.72% | 29.91 | 31.57 | 19113 | 5860.47 | 2.17% | 0.00 |
| 2025-11-11 | 30.60 | 31.16 | 0.71 | 2.33% | 30.43 | 32.07 | 38430 | 12062.94 | 4.36% | 0.00 |
| 2025-11-10 | 30.10 | 30.45 | 0.46 | 1.53% | 29.50 | 30.88 | 17381 | 5263.02 | 1.97% | 0.00 |
| 2025-11-07 | 30.08 | 29.99 | 0.18 | 0.60% | 29.45 | 30.19 | 12938 | 3865.52 | 1.47% | 0.00 |
| 2025-11-06 | 28.93 | 29.81 | 0.88 | 3.04% | 28.86 | 30.15 | 17121 | 5068.79 | 1.94% | 0.00 |
| 2025-11-05 | 29.61 | 28.93 | -0.13 | -0.45% | 28.63 | 29.91 | 15539 | 4527.94 | 1.76% | 0.00 |
| 2025-11-04 | 29.78 | 29.06 | -1.03 | -3.42% | 28.80 | 29.99 | 22572 | 6601.90 | 2.56% | 0.00 |
| 2025-11-03 | 29.70 | 30.09 | 0.63 | 2.14% | 29.70 | 31.38 | 28809 | 8764.90 | 3.27% | 0.00 |
| 2025-10-31 | 28.52 | 29.46 | 1.06 | 3.73% | 28.36 | 29.98 | 31157 | 9168.19 | 3.54% | 0.00 |
| 2025-10-30 | 28.50 | 28.40 | -0.20 | -0.70% | 27.92 | 28.90 | 21437 | 6066.57 | 2.43% | 0.00 |
| 2025-10-29 | 28.12 | 28.60 | 0.75 | 2.69% | 27.62 | 29.43 | 32384 | 9254.92 | 3.67% | 0.00 |
| 2025-10-28 | 27.80 | 27.85 | 0.55 | 2.01% | 27.28 | 29.27 | 28266 | 8021.70 | 3.21% | 0.00 |
| 2025-10-27 | 27.60 | 27.30 | -0.03 | -0.11% | 26.85 | 28.02 | 15614 | 4277.62 | 1.77% | 0.00 |
| 2025-10-24 | 27.64 | 27.33 | -0.18 | -0.65% | 27.17 | 28.46 | 18138 | 5037.17 | 2.06% | 0.00 |
| 2025-10-23 | 27.82 | 27.51 | -0.39 | -1.40% | 26.90 | 27.86 | 18855 | 5153.69 | 2.14% | 0.00 |
| 2025-10-22 | 28.07 | 27.90 | -0.16 | -0.57% | 27.50 | 28.27 | 16497 | 4584.05 | 1.87% | 0.00 |
| 2025-10-21 | 27.90 | 28.06 | 0.16 | 0.57% | 27.64 | 28.51 | 17155 | 4816.08 | 1.95% | 0.00 |
| 2025-10-20 | 27.38 | 27.90 | 0.84 | 3.10% | 26.03 | 27.97 | 25667 | 7030.97 | 2.91% | 0.00 |
| 2025-10-17 | 27.86 | 27.06 | -0.53 | -1.92% | 26.65 | 28.25 | 24434 | 6686.97 | 2.77% | 0.00 |
| 2025-10-16 | 26.80 | 27.59 | 1.17 | 4.43% | 26.41 | 29.06 | 56394 | 15962.30 | 6.40% | 0.00 |
| 2025-10-15 | 26.03 | 26.42 | 0.31 | 1.19% | 26.03 | 26.79 | 16491 | 4366.28 | 1.87% | 0.00 |
| 2025-10-14 | 26.57 | 26.11 | -0.46 | -1.73% | 25.80 | 27.26 | 18192 | 4818.44 | 2.06% | 0.00 |
上证大盘股票行情在线 K线走势图
康众医疗(688607)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
