惠康科技（001237）历史行情

以下为惠康科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	49.040	49.780	49.910	48.630	0.770	1.571%	0.94万	0.00亿	0.000%
2026-10-08	49.070	49.010	49.780	48.880	-0.040	-0.082%	0.78万	0.00亿	0.000%
2026-10-07	49.570	49.050	50.080	49.020	-0.330	-0.668%	77.94万	0.38亿	2.236%
2026-10-06	49.570	49.050	50.080	49.020	-0.330	-0.668%	77.94万	0.38亿	2.236%
2026-10-05	49.570	49.050	50.080	49.020	-0.330	-0.668%	77.94万	0.38亿	2.236%
2026-10-02	49.570	49.050	50.080	49.020	-0.330	-0.668%	77.94万	0.38亿	2.236%
2026-10-01	49.570	49.050	50.080	49.020	-0.330	-0.668%	77.94万	0.38亿	2.236%
2026-09-30	49.570	49.050	50.080	49.020	-0.330	-0.668%	0.78万	0.00亿	0.000%
2026-09-29	49.000	49.380	49.980	48.910	0.220	0.448%	0.62万	0.00亿	0.000%
2026-09-28	50.500	49.160	50.520	48.880	-1.400	-2.769%	0.98万	0.00亿	0.000%
2026-09-27	50.960	50.560	51.160	50.560	-0.460	-0.902%	73.92万	0.38亿	2.121%
2026-09-24	50.960	50.560	51.160	50.560	-0.460	-0.902%	0.74万	0.00亿	0.000%
2026-09-23	51.180	51.020	51.400	50.910	-0.120	-0.235%	0.73万	0.00亿	0.000%
2026-09-22	51.900	51.140	52.090	51.100	-0.730	-1.407%	1.61万	0.00亿	0.000%
2026-09-21	52.020	51.870	52.500	51.600	-0.720	-1.369%	1.84万	0.00亿	0.000%
2026-09-18	50.500	52.590	52.980	50.200	2.300	4.573%	3.39万	0.00亿	0.000%
2026-09-17	49.080	50.290	50.830	48.710	1.070	2.174%	1.80万	0.00亿	0.000%
2026-09-16	48.990	49.220	49.440	48.600	0.380	0.778%	0.76万	0.00亿	0.000%
2026-09-15	48.690	48.840	49.500	48.590	0.010	0.020%	0.77万	0.00亿	0.000%
2026-09-14	48.350	48.830	49.050	48.030	0.470	0.972%	0.84万	0.00亿	0.000%
2026-09-11	49.300	48.360	49.300	48.020	-1.030	-2.085%	1.01万	0.00亿	0.000%
2026-09-10	50.500	49.390	50.550	49.390	-1.260	-2.488%	1.56万	0.00亿	0.000%
2026-09-09	50.640	50.650	50.910	50.330	-0.170	-0.335%	0.87万	0.00亿	0.000%
2026-09-08	50.940	50.820	51.110	50.530	-0.110	-0.216%	0.70万	0.00亿	0.000%
2026-09-07	51.300	50.930	51.300	50.510	-0.120	-0.235%	0.99万	0.00亿	0.000%
2026-09-04	51.970	51.050	52.380	50.990	-0.780	-1.505%	1.68万	0.00亿	0.000%
2026-09-03	52.080	51.830	52.490	51.700	-0.250	-0.480%	1.00万	0.00亿	0.000%
2026-09-02	51.510	52.080	52.350	51.300	0.010	0.019%	1.12万	0.00亿	0.000%
2026-09-01	51.800	52.070	52.380	51.610	0.160	0.308%	1.12万	0.00亿	0.000%
2026-08-31	52.090	51.910	52.090	51.450	0.000	0.000%	0.99万	0.00亿	0.000%
2026-08-28	52.500	51.910	52.500	51.350	-1.100	-2.075%	1.58万	0.00亿	0.000%
2026-08-27	52.250	53.010	53.070	52.080	0.770	1.474%	1.24万	0.00亿	0.000%
2026-08-26	52.450	52.240	52.990	51.930	-0.210	-0.400%	0.96万	0.00亿	0.000%
2026-08-25	51.300	52.450	52.530	51.050	1.020	1.983%	1.17万	0.00亿	0.000%
2026-08-24	52.050	51.430	52.480	51.050	-0.740	-1.418%	1.12万	0.00亿	0.000%
2026-08-21	51.810	52.170	52.390	51.510	-0.210	-0.401%	0.91万	0.00亿	0.000%
2026-08-20	52.790	52.380	53.150	52.000	-0.020	-0.038%	1.09万	0.00亿	0.000%
2026-08-19	54.160	52.400	54.180	52.170	-2.300	-4.205%	2.13万	0.00亿	0.000%
2026-08-18	55.450	54.700	55.560	54.140	-0.750	-1.353%	1.72万	0.00亿	0.000%
2026-08-17	54.010	55.450	55.460	53.520	1.360	2.514%	1.95万	0.00亿	0.000%
2026-08-14	55.300	54.090	55.400	53.620	-0.660	-1.205%	1.88万	0.00亿	0.000%
2026-08-13	54.860	54.750	56.690	54.610	0.030	0.055%	2.86万	0.00亿	0.000%
2026-08-12	54.510	54.720	54.940	54.510	-0.230	-0.419%	1.16万	0.00亿	0.000%
2026-08-11	55.200	54.950	55.540	54.290	-0.260	-0.471%	1.65万	0.00亿	0.000%
2026-08-10	54.920	55.210	55.450	54.810	0.310	0.565%	1.45万	0.00亿	0.000%
2026-08-07	54.450	54.900	54.930	53.700	0.160	0.292%	1.69万	0.00亿	0.000%
2026-08-06	54.760	54.740	55.370	54.110	-0.480	-0.869%	1.73万	0.00亿	0.000%
2026-08-05	54.460	55.220	55.280	54.270	0.760	1.396%	2.19万	0.00亿	0.000%
2026-08-04	54.500	54.460	54.780	53.800	0.690	1.283%	1.93万	0.00亿	0.000%
2026-08-03	52.550	53.770	53.950	52.550	0.790	1.491%	1.64万	0.00亿	0.000%
2026-07-31	52.570	52.980	53.860	52.570	0.900	1.728%	2.17万	0.00亿	0.000%
2026-07-30	52.700	52.080	53.650	51.850	-0.770	-1.457%	1.97万	0.00亿	0.000%
2026-07-29	53.080	52.850	53.290	52.020	-0.240	-0.452%	1.88万	0.00亿	0.000%
2026-07-28	52.600	53.090	54.440	52.600	-0.010	-0.019%	2.26万	0.00亿	0.000%
2026-07-27	50.810	53.100	53.200	50.810	1.850	3.610%	2.06万	0.00亿	0.000%
2026-07-24	52.810	51.250	52.910	51.000	-2.300	-4.295%	2.04万	0.00亿	0.000%
2026-07-23	52.190	53.550	53.550	51.600	1.640	3.159%	2.23万	0.00亿	0.000%
2026-07-22	52.160	51.910	53.490	51.680	-1.040	-1.964%	2.05万	0.00亿	0.000%
2026-07-21	52.540	52.950	52.990	50.210	0.590	1.127%	2.98万	0.00亿	0.000%
2026-07-20	53.630	52.360	54.900	51.700	-2.250	-4.120%	3.14万	0.00亿	0.000%
2026-07-17	56.800	54.610	58.660	53.990	-2.320	-4.075%	3.10万	0.00亿	0.000%
2026-07-16	55.290	56.930	57.480	54.710	1.170	2.098%	2.68万	0.00亿	0.000%
2026-07-15	55.660	55.760	56.270	54.770	0.470	0.850%	2.21万	0.00亿	0.000%
2026-07-14	55.010	55.290	55.410	53.680	-0.260	-0.468%	2.21万	0.00亿	0.000%
2026-07-13	59.150	55.550	59.150	55.500	-3.610	-6.102%	3.35万	0.00亿	0.000%
2026-07-10	58.890	59.160	60.400	58.680	-0.260	-0.438%	3.51万	0.00亿	0.000%
2026-07-09	61.480	59.420	61.920	57.440	-2.310	-3.742%	4.97万	0.00亿	0.000%
2026-07-08	61.790	61.730	64.200	59.360	-0.050	-0.081%	4.92万	0.00亿	0.000%
2026-07-07	64.560	61.780	65.350	61.260	-3.110	-4.793%	4.46万	0.00亿	0.000%
2026-07-06	67.570	64.890	68.860	64.890	-2.670	-3.952%	4.99万	0.00亿	0.000%
2026-07-03	67.740	67.560	69.830	66.660	-1.450	-2.101%	5.79万	0.00亿	0.000%
2026-07-02	72.010	69.010	75.970	68.980	-4.160	-5.685%	9.38万	0.00亿	0.000%
2026-07-01	73.560	73.170	75.990	71.000	1.450	2.022%	12.26万	0.00亿	0.000%
2026-06-30	66.000	71.720	71.720	66.000	6.520	10.000%	10.64万	0.00亿	0.000%
2026-06-29	64.450	65.200	65.200	64.450	5.930	10.005%	6.25万	0.00亿	0.000%
2026-06-26	62.880	59.270	63.380	58.880	-2.860	-4.603%	3.67万	0.00亿	0.000%
2026-06-25	63.530	62.130	63.700	61.150	-1.410	-2.219%	3.70万	0.00亿	0.000%
2026-06-24	64.000	63.540	64.870	62.010	-0.700	-1.090%	3.33万	0.00亿	0.000%
2026-06-23	63.500	64.240	67.560	63.500	0.680	1.070%	4.14万	0.00亿	0.000%
2026-06-22	67.010	63.560	67.140	62.580	-3.000	-4.507%	4.71万	0.00亿	0.000%
2026-06-18	64.330	66.560	67.120	64.330	2.440	3.805%	4.90万	0.00亿	0.000%
2026-06-17	64.880	64.120	65.180	63.700	-1.020	-1.566%	3.45万	0.00亿	0.000%
2026-06-16	63.300	65.140	65.570	62.780	1.150	1.797%	4.79万	0.00亿	0.000%
2026-06-15	60.910	63.990	64.380	60.910	3.390	5.594%	4.92万	0.00亿	0.000%
2026-06-12	61.530	60.600	62.280	60.090	-0.290	-0.476%	3.74万	0.00亿	0.000%
2026-06-11	61.490	60.890	62.400	59.780	-1.510	-2.420%	3.94万	0.00亿	0.000%
2026-06-10	61.450	62.400	63.860	58.880	0.950	1.546%	6.59万	0.00亿	0.000%
2026-06-09	63.150	61.450	63.890	61.030	-0.850	-1.364%	3.72万	0.00亿	0.000%
2026-06-08	64.520	62.300	66.090	61.330	-3.650	-5.534%	4.93万	0.00亿	0.000%
2026-06-05	67.990	65.950	68.350	65.720	-2.020	-2.972%	4.88万	0.00亿	0.000%
2026-06-04	66.780	67.970	68.890	65.650	0.320	0.473%	6.72万	0.00亿	0.000%
2026-06-03	69.270	67.650	69.970	67.420	-3.100	-4.382%	7.66万	0.00亿	0.000%
2026-06-02	73.010	70.750	76.540	70.670	-1.600	-2.211%	7.27万	0.00亿	0.000%
2026-06-01	71.000	72.350	73.330	69.000	1.610	2.276%	6.29万	0.00亿	0.000%
2026-05-29	73.870	70.740	78.500	70.560	-6.060	-7.891%	9.17万	0.00亿	0.000%
2026-05-28	77.150	76.800	82.000	76.780	-1.700	-2.166%	8.42万	0.00亿	0.000%
2026-05-27	84.620	78.500	86.200	78.000	-10.680	-11.976%	9.79万	0.00亿	0.000%
2026-05-26	84.010	89.180	93.990	77.780	0.280	0.315%	15.61万	0.00亿	0.000%
2026-05-25	99.000	88.900	105.980	88.880	-22.900	-20.483%	16.38万	0.00亿	0.000%
2026-05-22	99.990	111.800	161.000	99.990	0.000	0.000%	24.77万	0.00亿	0.000%