康辰药业(603590)股票行情
康辰药业(603590)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 | 64.00 | 63.44 | -1.56 | -2.40% | 62.98 | 67.98 | 86410 | 56158.23 | 5.50% |
| 2025-07-31 | 61.50 | 65.00 | 1.40 | 2.20% | 60.00 | 66.66 | 104097 | 66878.03 | 6.62% |
| 2025-07-30 | 61.29 | 63.60 | 3.45 | 5.74% | 60.82 | 65.20 | 146651 | 92568.15 | 9.33% |
| 2025-07-29 | 56.88 | 60.15 | 4.42 | 7.93% | 54.04 | 61.30 | 143554 | 84131.05 | 9.13% |
| 2025-07-28 | 57.80 | 55.73 | -1.86 | -3.23% | 55.55 | 61.84 | 96992 | 55502.51 | 6.17% |
| 2025-07-25 | 57.88 | 57.59 | -0.33 | -0.57% | 56.00 | 58.50 | 72562 | 41514.28 | 4.61% |
| 2025-07-24 | 58.99 | 57.92 | -1.35 | -2.28% | 54.62 | 60.68 | 113739 | 64748.90 | 7.23% |
| 2025-07-23 | 62.23 | 59.27 | -2.71 | -4.37% | 58.39 | 63.50 | 106641 | 64735.31 | 6.78% |
| 2025-07-22 | 56.59 | 61.98 | 3.98 | 6.86% | 56.40 | 63.80 | 109451 | 67070.82 | 6.96% |
| 2025-07-21 | 54.00 | 58.00 | 3.25 | 5.94% | 53.61 | 59.90 | 122217 | 69593.47 | 7.77% |
| 2025-07-18 | 49.02 | 54.75 | 4.73 | 9.46% | 47.40 | 55.02 | 135791 | 70060.73 | 8.64% |
| 2025-07-17 | 48.95 | 50.02 | 0.53 | 1.07% | 47.88 | 50.98 | 107615 | 53368.16 | 6.84% |
| 2025-07-16 | 49.60 | 49.49 | -0.61 | -1.22% | 47.30 | 50.00 | 111255 | 54217.59 | 7.08% |
| 2025-07-15 | 50.00 | 50.10 | 1.80 | 3.73% | 47.10 | 51.36 | 175550 | 86351.27 | 11.16% |
| 2025-07-14 | 45.00 | 48.30 | 4.39 | 10.00% | 45.00 | 48.30 | 47024 | 22344.08 | 2.99% |
| 2025-07-11 | 41.80 | 43.91 | 3.23 | 7.94% | 41.47 | 44.75 | 163000 | 71474.28 | 10.37% |
| 2025-07-10 | 38.29 | 40.68 | 3.70 | 10.01% | 38.29 | 40.68 | 72204 | 29264.87 | 4.59% |
| 2025-07-09 | 34.60 | 36.98 | 2.28 | 6.57% | 34.07 | 38.17 | 57215 | 21049.34 | 3.64% |
| 2025-07-08 | 34.01 | 34.70 | 0.61 | 1.79% | 33.73 | 35.45 | 27019 | 9405.63 | 1.72% |
| 2025-07-07 | 34.50 | 34.09 | -0.41 | -1.19% | 33.96 | 37.09 | 35293 | 12322.28 | 2.24% |
| 2025-07-04 | 33.46 | 34.50 | 1.23 | 3.70% | 32.70 | 34.54 | 39371 | 13266.48 | 2.50% |
| 2025-07-03 | 32.20 | 33.27 | 1.28 | 4.00% | 32.05 | 33.66 | 27199 | 8984.36 | 1.73% |
| 2025-07-02 | 32.21 | 31.99 | -0.71 | -2.17% | 31.54 | 33.14 | 17139 | 5504.66 | 1.09% |
| 2025-07-01 | 31.30 | 32.70 | 1.26 | 4.01% | 31.09 | 32.74 | 25661 | 8229.08 | 1.63% |
| 2025-06-30 | 31.43 | 31.44 | -0.14 | -0.44% | 30.34 | 31.71 | 30517 | 9444.44 | 1.94% |
| 2025-06-27 | 31.68 | 31.58 | -0.16 | -0.50% | 31.43 | 31.92 | 11917 | 3770.72 | 0.76% |
| 2025-06-26 | 32.33 | 31.74 | -0.41 | -1.28% | 30.71 | 32.41 | 24578 | 7752.24 | 1.56% |
| 2025-06-25 | 30.43 | 32.15 | 1.75 | 5.76% | 30.22 | 32.31 | 40159 | 12683.63 | 2.55% |
| 2025-06-24 | 29.87 | 30.40 | 0.44 | 1.47% | 29.80 | 30.43 | 15723 | 4742.46 | 1.00% |
| 2025-06-23 | 29.42 | 29.96 | 0.38 | 1.28% | 29.17 | 30.29 | 19135 | 5689.61 | 1.22% |
| 2025-06-20 | 29.99 | 29.58 | -0.53 | -1.76% | 29.52 | 30.38 | 13406 | 3989.76 | 0.85% |
| 2025-06-19 | 30.80 | 30.11 | -0.78 | -2.53% | 29.82 | 31.54 | 23815 | 7245.54 | 1.51% |
| 2025-06-18 | 30.20 | 30.89 | 0.64 | 2.12% | 29.59 | 31.09 | 30257 | 9229.09 | 1.92% |
| 2025-06-17 | 31.99 | 30.25 | -1.45 | -4.57% | 30.00 | 32.13 | 30723 | 9470.28 | 1.95% |
| 2025-06-16 | 32.40 | 31.70 | -0.72 | -2.22% | 31.56 | 32.49 | 27776 | 8850.79 | 1.77% |
| 2025-06-13 | 33.50 | 32.42 | -1.35 | -4.00% | 32.10 | 34.30 | 31258 | 10243.44 | 1.99% |
| 2025-06-12 | 33.41 | 33.77 | 0.42 | 1.26% | 33.20 | 34.45 | 26134 | 8817.26 | 1.66% |
| 2025-06-11 | 33.92 | 33.35 | -0.60 | -1.77% | 32.83 | 34.00 | 30010 | 9984.26 | 1.91% |
| 2025-06-10 | 32.69 | 33.95 | 1.10 | 3.35% | 32.60 | 34.95 | 62706 | 21217.66 | 3.99% |
| 2025-06-09 | 30.94 | 32.85 | 2.15 | 7.00% | 30.74 | 33.77 | 65584 | 21612.31 | 4.17% |
| 2025-06-06 | 31.87 | 31.30 | -0.66 | -2.07% | 31.16 | 32.29 | 15127 | 4772.10 | 0.96% |
| 2025-06-05 | 32.90 | 31.96 | -0.80 | -2.44% | 31.61 | 33.00 | 20265 | 6480.60 | 1.29% |
| 2025-06-04 | 31.97 | 32.76 | 1.01 | 3.18% | 31.63 | 32.85 | 29083 | 9374.00 | 1.85% |
| 2025-06-03 | 31.03 | 31.75 | 0.72 | 2.32% | 30.75 | 32.00 | 24171 | 7610.25 | 1.54% |
| 2025-05-30 | 30.34 | 31.03 | 0.88 | 2.92% | 30.17 | 31.70 | 36357 | 11334.71 | 2.31% |
| 2025-05-29 | 29.46 | 30.15 | 1.18 | 4.07% | 28.80 | 30.45 | 21705 | 6450.40 | 1.38% |
| 2025-05-28 | 29.52 | 28.97 | -0.74 | -2.49% | 28.86 | 29.70 | 14908 | 4339.19 | 0.95% |
| 2025-05-27 | 29.58 | 29.71 | 0.13 | 0.44% | 29.51 | 30.08 | 13957 | 4156.18 | 0.89% |
| 2025-05-26 | 31.13 | 29.58 | -1.55 | -4.98% | 29.40 | 31.31 | 26177 | 7838.99 | 1.66% |
| 2025-05-23 | 30.10 | 31.13 | 0.83 | 2.74% | 30.10 | 31.99 | 48208 | 15156.10 | 3.07% |
| 2025-05-22 | 30.65 | 30.30 | -0.50 | -1.62% | 30.20 | 31.13 | 14579 | 4471.26 | 0.93% |
| 2025-05-21 | 29.91 | 30.80 | 0.79 | 2.63% | 29.91 | 31.13 | 21192 | 6500.06 | 1.35% |
| 2025-05-20 | 29.51 | 30.01 | 0.50 | 1.69% | 29.50 | 30.78 | 18222 | 5525.22 | 1.16% |
| 2025-05-19 | 29.33 | 29.51 | -0.07 | -0.24% | 29.03 | 30.09 | 10501 | 3091.06 | 0.67% |
| 2025-05-16 | 29.12 | 29.58 | 0.46 | 1.58% | 28.91 | 29.80 | 11008 | 3239.40 | 0.70% |
| 2025-05-15 | 28.88 | 29.12 | 0.20 | 0.69% | 28.81 | 29.49 | 11355 | 3311.32 | 0.72% |
| 2025-05-14 | 28.81 | 28.92 | -0.08 | -0.28% | 28.76 | 29.19 | 9958 | 2882.74 | 0.63% |
| 2025-05-13 | 29.13 | 29.00 | 0.30 | 1.05% | 28.71 | 29.46 | 15317 | 4464.55 | 0.97% |
| 2025-05-12 | 29.78 | 28.70 | -1.19 | -3.98% | 28.13 | 29.78 | 29143 | 8411.29 | 1.85% |
| 2025-05-09 | 28.84 | 29.89 | 0.87 | 3.00% | 28.84 | 30.12 | 25632 | 7617.02 | 1.63% |
| 2025-05-08 | 28.85 | 29.02 | 0.00 | 0.00% | 28.72 | 29.27 | 15469 | 4480.26 | 0.98% |
| 2025-05-07 | 29.90 | 29.02 | -0.66 | -2.22% | 28.61 | 30.11 | 27469 | 8064.54 | 1.75% |
| 2025-05-06 | 30.95 | 29.68 | -0.99 | -3.23% | 29.46 | 31.20 | 24581 | 7330.82 | 1.56% |
| 2025-04-30 | 30.35 | 30.67 | 0.07 | 0.23% | 30.07 | 30.77 | 15308 | 4661.34 | 0.97% |
| 2025-04-29 | 30.25 | 30.60 | -0.06 | -0.20% | 30.25 | 31.50 | 29309 | 9042.38 | 1.86% |
| 2025-04-28 | 29.19 | 30.66 | 2.12 | 7.43% | 28.60 | 30.98 | 49088 | 14764.98 | 3.12% |
| 2025-04-25 | 29.65 | 28.54 | -1.16 | -3.91% | 28.26 | 29.70 | 26891 | 7740.06 | 1.71% |
| 2025-04-24 | 29.45 | 29.70 | -0.22 | -0.74% | 28.80 | 30.41 | 37666 | 11124.01 | 2.40% |
| 2025-04-23 | 29.58 | 29.92 | 0.17 | 0.57% | 29.58 | 31.79 | 60186 | 18572.12 | 3.83% |
| 2025-04-22 | 29.76 | 29.75 | 0.07 | 0.24% | 29.25 | 29.81 | 17472 | 5174.24 | 1.11% |
| 2025-04-21 | 28.37 | 29.68 | 1.25 | 4.40% | 28.04 | 29.80 | 32687 | 9519.19 | 2.08% |
| 2025-04-18 | 29.70 | 28.43 | -1.27 | -4.28% | 28.40 | 30.11 | 26799 | 7772.45 | 1.70% |
| 2025-04-17 | 29.56 | 29.70 | -0.15 | -0.50% | 29.31 | 30.13 | 16945 | 5042.98 | 1.08% |
| 2025-04-16 | 29.88 | 29.85 | -0.33 | -1.09% | 29.10 | 30.18 | 32234 | 9560.12 | 2.05% |
| 2025-04-15 | 28.58 | 30.18 | 1.18 | 4.07% | 28.58 | 30.60 | 59542 | 17856.19 | 3.79% |
| 2025-04-14 | 27.82 | 29.00 | 1.27 | 4.58% | 27.28 | 29.80 | 55123 | 15912.47 | 3.51% |
| 2025-04-11 | 27.05 | 27.73 | 0.53 | 1.95% | 26.91 | 28.38 | 38886 | 10803.03 | 2.47% |
| 2025-04-10 | 25.57 | 27.20 | 1.63 | 6.37% | 25.38 | 27.55 | 55477 | 14882.68 | 3.53% |
| 2025-04-09 | 25.70 | 25.57 | -0.03 | -0.12% | 23.23 | 25.70 | 57332 | 14160.91 | 3.65% |
| 2025-04-08 | 24.64 | 25.60 | 1.11 | 4.53% | 24.01 | 25.76 | 51097 | 12847.34 | 3.25% |
上证大盘股票行情在线 K线走势图
