康弘药业(002773)股票行情
康弘药业(002773)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 |
|---|
| 2025-08-01 | 40.90 | 41.32 | 0.34 | 0.83% | 40.44 | 42.20 | 94210 | 38806.10 | 1.37% |
| 2025-07-31 | 41.50 | 40.98 | -0.10 | -0.24% | 40.38 | 42.86 | 158025 | 66229.26 | 2.30% |
| 2025-07-30 | 41.24 | 41.08 | -0.61 | -1.46% | 40.32 | 42.12 | 96728 | 39856.78 | 1.41% |
| 2025-07-29 | 40.22 | 41.69 | 1.25 | 3.09% | 39.40 | 42.53 | 143769 | 59666.22 | 2.09% |
| 2025-07-28 | 40.35 | 40.44 | 0.14 | 0.35% | 39.94 | 40.82 | 93719 | 37776.26 | 1.36% |
| 2025-07-25 | 40.80 | 40.30 | -0.59 | -1.44% | 39.84 | 41.53 | 105944 | 43106.73 | 1.54% |
| 2025-07-24 | 41.40 | 40.89 | 0.08 | 0.20% | 40.02 | 41.62 | 125022 | 50856.53 | 1.82% |
| 2025-07-23 | 41.69 | 40.81 | -1.99 | -4.65% | 40.51 | 44.49 | 190418 | 79910.09 | 2.77% |
| 2025-07-22 | 39.00 | 42.80 | 3.10 | 7.81% | 38.40 | 43.67 | 201174 | 84895.79 | 2.93% |
| 2025-07-21 | 36.90 | 39.70 | 2.39 | 6.41% | 35.70 | 39.80 | 129218 | 48835.90 | 1.88% |
| 2025-07-18 | 34.71 | 37.31 | 2.56 | 7.37% | 34.07 | 37.66 | 163046 | 58407.37 | 2.37% |
| 2025-07-17 | 32.19 | 34.75 | 2.51 | 7.79% | 32.07 | 35.46 | 143920 | 49021.84 | 2.10% |
| 2025-07-16 | 31.73 | 32.24 | 0.52 | 1.64% | 31.60 | 32.58 | 73295 | 23617.25 | 1.07% |
| 2025-07-15 | 31.64 | 31.72 | 0.02 | 0.06% | 31.20 | 32.02 | 71435 | 22629.33 | 1.04% |
| 2025-07-14 | 30.17 | 31.70 | 1.20 | 3.93% | 30.15 | 31.80 | 114173 | 35709.29 | 1.66% |
| 2025-07-11 | 29.15 | 30.50 | 1.41 | 4.85% | 28.96 | 30.70 | 132462 | 39890.02 | 1.93% |
| 2025-07-10 | 28.82 | 29.09 | 0.23 | 0.80% | 28.80 | 29.66 | 56363 | 16505.67 | 0.82% |
| 2025-07-09 | 29.28 | 28.86 | -0.62 | -2.10% | 28.72 | 29.63 | 72822 | 21199.71 | 1.06% |
| 2025-07-08 | 29.57 | 29.48 | -0.07 | -0.24% | 29.02 | 30.14 | 72201 | 21251.16 | 1.05% |
| 2025-07-07 | 29.99 | 29.55 | -0.61 | -2.02% | 29.52 | 31.25 | 92095 | 27840.03 | 1.34% |
| 2025-07-04 | 29.00 | 30.16 | 0.96 | 3.29% | 29.00 | 30.30 | 106594 | 31929.40 | 1.55% |
| 2025-07-03 | 28.67 | 29.20 | 0.37 | 1.28% | 28.60 | 29.98 | 75702 | 22220.30 | 1.10% |
| 2025-07-02 | 30.19 | 28.83 | -1.53 | -5.04% | 28.56 | 30.19 | 92911 | 27073.53 | 1.35% |
| 2025-07-01 | 29.00 | 30.36 | 1.39 | 4.80% | 28.81 | 30.47 | 101605 | 30188.99 | 1.48% |
| 2025-06-30 | 28.70 | 28.97 | 0.31 | 1.08% | 28.45 | 29.06 | 51780 | 14902.98 | 0.75% |
| 2025-06-27 | 28.21 | 28.66 | 0.38 | 1.34% | 28.14 | 29.41 | 76032 | 21930.62 | 1.11% |
| 2025-06-26 | 28.14 | 28.28 | -0.18 | -0.63% | 27.60 | 28.48 | 58240 | 16369.04 | 0.85% |
| 2025-06-25 | 28.75 | 28.46 | -0.29 | -1.01% | 27.88 | 28.75 | 77704 | 21986.34 | 1.13% |
| 2025-06-24 | 28.05 | 28.75 | 0.90 | 3.23% | 27.86 | 29.00 | 101331 | 28967.77 | 1.48% |
| 2025-06-23 | 27.55 | 27.85 | 0.06 | 0.22% | 27.21 | 28.07 | 90909 | 25196.51 | 1.32% |
| 2025-06-20 | 27.01 | 27.79 | 0.68 | 2.51% | 26.81 | 28.03 | 115842 | 31800.00 | 1.69% |
| 2025-06-19 | 27.80 | 27.11 | -0.78 | -2.80% | 26.90 | 28.19 | 85304 | 23395.84 | 1.24% |
| 2025-06-18 | 27.94 | 27.89 | -0.16 | -0.57% | 27.30 | 28.11 | 104166 | 28888.32 | 1.52% |
| 2025-06-17 | 30.33 | 28.05 | -2.24 | -7.40% | 28.00 | 30.54 | 221885 | 63753.51 | 3.23% |
| 2025-06-16 | 30.95 | 30.29 | -1.05 | -3.35% | 30.10 | 31.17 | 135346 | 41218.95 | 1.97% |
| 2025-06-13 | 31.43 | 31.34 | -0.11 | -0.35% | 30.00 | 31.66 | 215208 | 66006.09 | 3.13% |
| 2025-06-12 | 31.21 | 31.45 | 0.18 | 0.58% | 31.02 | 31.84 | 134240 | 42142.21 | 1.95% |
| 2025-06-11 | 32.00 | 31.27 | -1.03 | -3.19% | 30.91 | 32.29 | 127230 | 39900.91 | 1.85% |
| 2025-06-10 | 32.01 | 32.30 | 0.30 | 0.94% | 31.26 | 32.66 | 141769 | 45412.12 | 2.06% |
| 2025-06-09 | 30.28 | 32.00 | 1.72 | 5.68% | 29.97 | 32.96 | 182603 | 58205.15 | 2.66% |
| 2025-06-06 | 29.92 | 30.28 | 0.38 | 1.27% | 29.77 | 30.68 | 96023 | 28959.82 | 1.40% |
| 2025-06-05 | 31.28 | 30.50 | -0.82 | -2.62% | 30.17 | 31.45 | 120891 | 37063.52 | 1.76% |
| 2025-06-04 | 31.34 | 31.32 | 0.11 | 0.35% | 30.97 | 31.79 | 106349 | 33389.28 | 1.55% |
| 2025-06-03 | 31.58 | 31.21 | -0.69 | -2.16% | 30.87 | 32.45 | 194311 | 61078.18 | 2.83% |
| 2025-05-30 | 29.56 | 31.90 | 2.32 | 7.84% | 29.56 | 32.54 | 231688 | 73239.88 | 3.37% |
| 2025-05-29 | 28.60 | 29.58 | 1.08 | 3.79% | 28.26 | 29.78 | 137644 | 40199.93 | 2.00% |
| 2025-05-28 | 28.72 | 28.50 | -0.19 | -0.66% | 28.40 | 28.93 | 56807 | 16256.57 | 0.83% |
| 2025-05-27 | 28.61 | 28.69 | -0.11 | -0.38% | 28.45 | 29.23 | 83623 | 24044.20 | 1.22% |
| 2025-05-26 | 29.61 | 28.80 | -0.81 | -2.74% | 28.57 | 29.92 | 127971 | 37135.78 | 1.87% |
| 2025-05-23 | 29.99 | 29.61 | -0.14 | -0.47% | 29.55 | 30.34 | 135380 | 40485.58 | 1.98% |
| 2025-05-22 | 29.08 | 29.75 | 0.45 | 1.54% | 28.56 | 30.48 | 211735 | 62636.47 | 3.09% |
| 2025-05-21 | 26.51 | 29.30 | 2.66 | 9.98% | 26.51 | 29.30 | 160866 | 45421.16 | 2.35% |
| 2025-05-20 | 26.55 | 26.64 | 0.56 | 2.15% | 26.30 | 27.10 | 148199 | 39652.63 | 2.16% |
| 2025-05-19 | 25.87 | 26.08 | 0.12 | 0.46% | 25.52 | 26.46 | 87446 | 22753.23 | 1.28% |
| 2025-05-16 | 25.70 | 25.96 | 0.17 | 0.66% | 25.44 | 26.97 | 123408 | 32191.82 | 1.80% |
| 2025-05-15 | 25.60 | 25.79 | 0.30 | 1.18% | 25.42 | 25.99 | 70631 | 18188.05 | 1.03% |
| 2025-05-14 | 25.68 | 25.49 | -0.31 | -1.20% | 25.21 | 25.82 | 80605 | 20552.96 | 1.18% |
| 2025-05-13 | 25.90 | 25.80 | 0.14 | 0.55% | 25.51 | 25.99 | 91354 | 23466.59 | 1.33% |
| 2025-05-12 | 26.48 | 25.66 | -0.94 | -3.53% | 25.29 | 26.65 | 115532 | 29630.76 | 1.69% |
| 2025-05-09 | 26.67 | 26.60 | -0.07 | -0.26% | 26.56 | 27.33 | 76630 | 20589.99 | 1.12% |
| 2025-05-08 | 27.11 | 26.67 | -0.66 | -2.41% | 26.55 | 27.43 | 106443 | 28625.45 | 1.55% |
| 2025-05-07 | 28.03 | 27.33 | -0.59 | -2.11% | 27.13 | 28.45 | 81450 | 22462.15 | 1.19% |
| 2025-05-06 | 28.00 | 27.92 | 0.01 | 0.04% | 27.30 | 28.38 | 88810 | 24677.51 | 1.30% |
| 2025-04-30 | 27.78 | 27.91 | -0.02 | -0.07% | 27.55 | 28.50 | 98749 | 27648.91 | 1.44% |
| 2025-04-29 | 27.94 | 27.93 | -0.01 | -0.04% | 27.68 | 28.76 | 98670 | 27747.34 | 1.44% |
| 2025-04-28 | 26.70 | 27.94 | 0.59 | 2.16% | 26.68 | 28.48 | 123035 | 34139.70 | 1.80% |
| 2025-04-25 | 28.36 | 27.35 | -0.99 | -3.49% | 26.97 | 28.60 | 143978 | 39697.70 | 2.10% |
| 2025-04-24 | 28.23 | 28.34 | 0.11 | 0.39% | 28.13 | 29.34 | 116520 | 33433.56 | 1.70% |
| 2025-04-23 | 28.73 | 28.23 | -0.61 | -2.12% | 28.20 | 29.20 | 90891 | 25926.12 | 1.33% |
| 2025-04-22 | 28.74 | 28.84 | 0.18 | 0.63% | 28.45 | 29.46 | 152307 | 43963.05 | 2.22% |
| 2025-04-21 | 26.06 | 28.66 | 2.61 | 10.02% | 25.91 | 28.66 | 150546 | 41752.62 | 2.20% |
| 2025-04-18 | 26.20 | 26.05 | -0.14 | -0.53% | 25.83 | 26.92 | 103893 | 27285.65 | 1.52% |
| 2025-04-17 | 26.95 | 26.19 | -0.86 | -3.18% | 26.17 | 27.29 | 80870 | 21463.59 | 1.18% |
| 2025-04-16 | 26.86 | 27.05 | -0.25 | -0.92% | 26.58 | 27.24 | 91551 | 24597.78 | 1.34% |
| 2025-04-15 | 27.50 | 27.30 | -0.42 | -1.52% | 26.86 | 28.50 | 160439 | 44142.55 | 2.34% |
| 2025-04-14 | 26.43 | 27.72 | 1.53 | 5.84% | 26.19 | 28.80 | 194482 | 53863.30 | 2.84% |
| 2025-04-11 | 25.20 | 26.19 | 0.69 | 2.71% | 25.20 | 26.55 | 132202 | 34234.41 | 1.93% |
| 2025-04-10 | 25.35 | 25.50 | 0.99 | 4.04% | 25.03 | 26.00 | 132403 | 33863.71 | 1.93% |
| 2025-04-09 | 24.72 | 24.51 | -0.63 | -2.51% | 23.00 | 24.96 | 165916 | 39928.73 | 2.42% |
| 2025-04-08 | 25.18 | 25.14 | -0.10 | -0.40% | 24.54 | 25.80 | 161634 | 40439.36 | 2.36% |
深证大盘股票行情在线 K线走势图
