康弘药业(002773)股票行情 康弘药业股票行情 002773股票行情_爱股网
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 |
|---|
| 2025-10-31 | 32.29 | 33.84 | 1.44 | 4.44% | 32.15 | 34.15 | 152369 | 51024.47 | 2.22% |
| 2025-10-30 | 32.77 | 32.40 | -0.37 | -1.13% | 31.87 | 32.79 | 70086 | 22609.72 | 1.02% |
| 2025-10-29 | 32.32 | 32.77 | 0.33 | 1.02% | 32.00 | 32.95 | 70806 | 23051.67 | 1.03% |
| 2025-10-28 | 32.38 | 32.44 | 0.10 | 0.31% | 31.33 | 32.61 | 114220 | 36597.66 | 1.66% |
| 2025-10-27 | 32.33 | 32.34 | 0.05 | 0.15% | 31.95 | 33.13 | 96238 | 31303.86 | 1.40% |
| 2025-10-24 | 32.88 | 32.29 | -0.76 | -2.30% | 31.98 | 33.17 | 89064 | 28892.97 | 1.30% |
| 2025-10-23 | 33.15 | 33.05 | -0.22 | -0.66% | 32.36 | 33.36 | 67512 | 22090.52 | 0.98% |
| 2025-10-22 | 33.76 | 33.27 | -0.53 | -1.57% | 33.04 | 34.30 | 69259 | 23149.04 | 1.01% |
| 2025-10-21 | 34.05 | 33.80 | -0.26 | -0.76% | 33.76 | 34.36 | 52320 | 17795.12 | 0.76% |
| 2025-10-20 | 34.92 | 34.06 | -0.80 | -2.29% | 33.78 | 35.20 | 61135 | 20966.10 | 0.89% |
| 2025-10-17 | 35.24 | 34.86 | 0.00 | 0.00% | 34.59 | 35.77 | 64574 | 22633.78 | 0.94% |
| 2025-10-16 | 35.00 | 34.86 | -0.20 | -0.57% | 34.72 | 36.10 | 61801 | 21812.46 | 0.90% |
| 2025-10-15 | 34.17 | 35.06 | 0.86 | 2.51% | 33.70 | 35.18 | 57446 | 19972.54 | 0.84% |
| 2025-10-14 | 35.17 | 34.20 | -0.88 | -2.51% | 33.84 | 35.63 | 62492 | 21654.90 | 0.91% |
| 2025-10-13 | 35.50 | 35.08 | -0.93 | -2.58% | 34.71 | 35.91 | 53134 | 18717.29 | 0.77% |
| 2025-10-10 | 36.42 | 36.01 | -0.65 | -1.77% | 35.73 | 36.92 | 45613 | 16520.77 | 0.66% |
| 2025-10-09 | 37.03 | 36.66 | -0.37 | -1.00% | 36.55 | 37.77 | 51904 | 19165.49 | 0.76% |
| 2025-09-30 | 36.48 | 37.03 | 0.56 | 1.54% | 36.06 | 37.39 | 59806 | 21989.59 | 0.87% |
| 2025-09-29 | 36.40 | 36.47 | 0.05 | 0.14% | 35.89 | 36.73 | 33434 | 12143.89 | 0.49% |
| 2025-09-26 | 36.81 | 36.42 | -0.53 | -1.43% | 36.06 | 36.87 | 40064 | 14621.38 | 0.58% |
| 2025-09-25 | 37.58 | 36.95 | -0.66 | -1.75% | 36.89 | 38.30 | 56876 | 21279.24 | 0.83% |
| 2025-09-24 | 36.64 | 37.61 | 0.99 | 2.70% | 36.48 | 37.82 | 41015 | 15293.66 | 0.60% |
| 2025-09-23 | 37.50 | 36.62 | -1.01 | -2.68% | 35.80 | 37.59 | 64946 | 23702.81 | 0.95% |
| 2025-09-22 | 37.00 | 37.63 | 0.63 | 1.70% | 37.00 | 38.12 | 63104 | 23700.03 | 0.92% |
| 2025-09-19 | 39.45 | 37.00 | -2.40 | -6.09% | 36.86 | 39.57 | 94081 | 35525.33 | 1.37% |
| 2025-09-18 | 39.70 | 39.40 | -0.22 | -0.56% | 38.91 | 40.36 | 68459 | 27163.36 | 1.00% |
| 2025-09-17 | 39.40 | 39.62 | 0.12 | 0.30% | 38.71 | 39.95 | 56215 | 22131.15 | 0.82% |
| 2025-09-16 | 39.34 | 39.50 | 0.11 | 0.28% | 39.01 | 39.98 | 38205 | 15082.52 | 0.56% |
| 2025-09-15 | 39.18 | 39.39 | 0.12 | 0.31% | 39.08 | 40.58 | 67917 | 27049.72 | 0.99% |
| 2025-09-12 | 39.18 | 39.27 | 0.11 | 0.28% | 38.74 | 39.85 | 58548 | 23025.57 | 0.85% |
| 2025-09-11 | 38.00 | 39.16 | 0.20 | 0.51% | 36.50 | 39.29 | 67144 | 25926.40 | 0.98% |
| 2025-09-10 | 38.35 | 38.96 | 0.58 | 1.51% | 38.05 | 39.40 | 60115 | 23451.60 | 0.88% |
| 2025-09-09 | 39.60 | 38.38 | -1.22 | -3.08% | 37.81 | 40.16 | 79992 | 31076.99 | 1.16% |
| 2025-09-08 | 40.12 | 39.60 | -0.48 | -1.20% | 38.81 | 40.48 | 60468 | 23911.88 | 0.88% |
| 2025-09-05 | 39.31 | 40.08 | 0.73 | 1.86% | 38.66 | 40.26 | 64507 | 25407.01 | 0.94% |
| 2025-09-04 | 41.21 | 39.35 | -1.86 | -4.51% | 38.76 | 41.65 | 94188 | 37345.33 | 1.37% |
| 2025-09-03 | 41.86 | 41.21 | -0.29 | -0.70% | 40.71 | 42.55 | 52668 | 21845.55 | 0.77% |
| 2025-09-02 | 41.87 | 41.50 | -0.36 | -0.86% | 41.10 | 42.67 | 84957 | 35565.10 | 1.24% |
| 2025-09-01 | 40.03 | 41.86 | 1.60 | 3.97% | 39.60 | 42.55 | 120944 | 50396.37 | 1.76% |
| 2025-08-29 | 39.18 | 40.26 | 0.90 | 2.29% | 39.02 | 40.80 | 97166 | 38931.74 | 1.41% |
| 2025-08-28 | 40.50 | 39.36 | -1.37 | -3.36% | 37.55 | 40.90 | 173771 | 67614.91 | 2.53% |
| 2025-08-27 | 42.08 | 40.73 | -1.47 | -3.48% | 40.70 | 42.65 | 78461 | 32688.88 | 1.14% |
| 2025-08-26 | 42.54 | 42.20 | -0.47 | -1.10% | 42.10 | 43.10 | 68289 | 28941.80 | 0.99% |
| 2025-08-25 | 42.28 | 42.67 | 0.41 | 0.97% | 41.70 | 43.23 | 109754 | 46522.69 | 1.60% |
| 2025-08-22 | 43.43 | 42.26 | -1.48 | -3.38% | 42.00 | 43.88 | 113282 | 48061.55 | 1.65% |
| 2025-08-21 | 43.26 | 43.74 | 0.47 | 1.09% | 42.73 | 44.40 | 72981 | 31759.88 | 1.06% |
| 2025-08-20 | 43.13 | 43.27 | -0.02 | -0.05% | 42.00 | 44.58 | 76996 | 33282.30 | 1.12% |
| 2025-08-19 | 44.01 | 43.29 | -1.11 | -2.50% | 43.23 | 44.94 | 70875 | 31131.82 | 1.03% |
| 2025-08-18 | 45.97 | 44.40 | -1.60 | -3.48% | 43.04 | 46.20 | 111983 | 49523.14 | 1.63% |
| 2025-08-15 | 46.13 | 46.00 | -0.13 | -0.28% | 45.03 | 46.73 | 77713 | 35568.58 | 1.13% |
| 2025-08-14 | 44.49 | 46.13 | 1.64 | 3.69% | 44.00 | 47.37 | 102046 | 46655.84 | 1.49% |
| 2025-08-13 | 42.28 | 44.49 | 2.31 | 5.48% | 42.04 | 45.13 | 101837 | 44712.03 | 1.48% |
| 2025-08-12 | 42.37 | 42.18 | -0.37 | -0.87% | 41.53 | 42.50 | 66239 | 27818.39 | 0.96% |
| 2025-08-11 | 42.00 | 42.55 | 0.27 | 0.64% | 41.51 | 43.12 | 74398 | 31588.05 | 1.08% |
| 2025-08-08 | 41.66 | 42.28 | 0.02 | 0.05% | 40.98 | 42.49 | 86730 | 36259.75 | 1.26% |
| 2025-08-07 | 44.50 | 42.26 | -3.18 | -7.00% | 42.00 | 45.98 | 141268 | 61485.19 | 2.06% |
| 2025-08-06 | 42.26 | 45.44 | 3.38 | 8.04% | 42.00 | 46.27 | 161031 | 72241.48 | 2.35% |
| 2025-08-05 | 41.25 | 42.06 | 0.62 | 1.50% | 40.71 | 42.88 | 101397 | 42379.38 | 1.48% |
| 2025-08-04 | 41.27 | 41.44 | 0.12 | 0.29% | 39.60 | 41.66 | 96278 | 39227.07 | 1.40% |
| 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% |
深证大盘股票行情在线 K线走势图
康弘药业(002773)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
