康弘药业（002773）历史行情

以下为康弘药业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	20.380	20.660	20.800	20.130	0.310	1.523%	1,174.76万	2.40亿	1.710%
2026-10-08	21.660	20.350	21.700	20.210	-1.450	-6.651%	17.40万	0.00亿	0.000%
2026-10-07	21.700	21.800	22.590	21.500	-0.550	-2.461%	2,059.06万	4.53亿	2.998%
2026-10-06	21.700	21.800	22.590	21.500	-0.550	-2.461%	2,059.06万	4.53亿	2.998%
2026-10-05	21.700	21.800	22.590	21.500	-0.550	-2.461%	2,059.06万	4.53亿	2.998%
2026-10-02	21.700	21.800	22.590	21.500	-0.550	-2.461%	2,059.06万	4.53亿	2.998%
2026-10-01	21.700	21.800	22.590	21.500	-0.550	-2.461%	2,059.06万	4.53亿	2.998%
2026-09-30	21.700	21.800	22.590	21.500	-0.550	-2.461%	20.59万	0.00亿	0.000%
2026-09-29	21.400	22.350	23.080	21.200	1.250	5.924%	26.09万	0.00亿	0.000%
2026-09-28	20.490	21.100	21.990	20.010	0.680	3.330%	17.72万	0.00亿	0.000%
2026-09-27	20.100	20.420	20.590	19.880	0.250	1.239%	673.00万	1.36亿	0.980%
2026-09-24	20.100	20.420	20.590	19.880	0.250	1.239%	6.73万	0.00亿	0.000%
2026-09-23	20.320	20.170	20.550	20.150	-0.140	-0.689%	4.08万	0.00亿	0.000%
2026-09-22	20.350	20.310	20.680	20.280	-0.090	-0.441%	5.37万	0.00亿	0.000%
2026-09-21	19.570	20.400	20.650	19.560	0.850	4.348%	10.44万	0.00亿	0.000%
2026-09-18	19.240	19.550	19.660	19.240	0.290	1.506%	5.68万	0.00亿	0.000%
2026-09-17	19.160	19.260	19.330	19.100	0.160	0.838%	2.95万	0.00亿	0.000%
2026-09-16	19.120	19.100	19.180	18.900	-0.030	-0.157%	2.26万	0.00亿	0.000%
2026-09-15	19.020	19.130	19.270	18.950	-0.030	-0.157%	2.32万	0.00亿	0.000%
2026-09-14	19.000	19.160	19.260	18.620	0.150	0.789%	8.03万	0.00亿	0.000%
2026-09-11	19.560	19.010	19.630	18.970	-0.650	-3.306%	6.34万	0.00亿	0.000%
2026-09-10	20.000	19.660	20.010	19.660	-0.390	-1.945%	4.33万	0.00亿	0.000%
2026-09-09	20.100	20.050	20.200	20.000	-0.130	-0.644%	3.32万	0.00亿	0.000%
2026-09-08	20.150	20.180	20.330	20.030	0.030	0.149%	3.98万	0.00亿	0.000%
2026-09-07	20.240	20.150	20.320	20.100	-0.150	-0.739%	3.28万	0.00亿	0.000%
2026-09-04	20.270	20.300	20.530	20.230	0.050	0.247%	4.71万	0.00亿	0.000%
2026-09-03	20.370	20.250	20.400	20.140	-0.060	-0.295%	2.88万	0.00亿	0.000%
2026-09-02	20.440	20.310	20.530	20.180	-0.170	-0.830%	4.02万	0.00亿	0.000%
2026-09-01	20.220	20.480	20.560	20.190	0.200	0.986%	5.11万	0.00亿	0.000%
2026-08-31	20.660	20.280	20.660	20.120	-0.530	-2.547%	6.49万	0.00亿	0.000%
2026-08-28	20.550	20.810	21.040	20.410	0.270	1.315%	7.76万	0.00亿	0.000%
2026-08-27	20.410	20.540	20.550	20.110	0.070	0.342%	4.92万	0.00亿	0.000%
2026-08-26	20.450	20.470	20.830	20.400	0.020	0.098%	5.07万	0.00亿	0.000%
2026-08-25	20.300	20.450	20.560	20.300	-0.030	-0.146%	4.46万	0.00亿	0.000%
2026-08-24	20.930	20.480	21.130	20.350	-0.630	-2.984%	7.73万	0.00亿	0.000%
2026-08-21	22.250	21.110	22.360	21.030	-1.340	-5.969%	14.09万	0.00亿	0.000%
2026-08-20	23.500	22.450	23.500	22.240	0.530	2.418%	18.64万	0.00亿	0.000%
2026-08-19	22.080	21.920	22.180	21.680	-0.150	-0.680%	7.60万	0.00亿	0.000%
2026-08-18	22.300	22.070	22.540	22.020	-0.240	-1.076%	5.63万	0.00亿	0.000%
2026-08-17	22.520	22.310	22.680	21.910	-0.340	-1.501%	7.83万	0.00亿	0.000%
2026-08-14	22.980	22.650	23.140	22.550	-0.400	-1.735%	7.22万	0.00亿	0.000%
2026-08-13	22.900	23.050	23.420	22.600	0.060	0.261%	10.76万	0.00亿	0.000%
2026-08-12	22.950	22.990	23.390	22.750	-0.030	-0.130%	9.84万	0.00亿	0.000%
2026-08-11	22.710	23.020	23.380	22.560	0.160	0.700%	11.61万	0.00亿	0.000%
2026-08-10	22.940	22.860	23.300	22.740	0.110	0.484%	13.96万	0.00亿	0.000%
2026-08-07	21.050	22.750	22.760	20.930	1.700	8.076%	20.21万	0.00亿	0.000%
2026-08-06	21.420	21.050	21.500	20.900	-0.350	-1.636%	8.21万	0.00亿	0.000%
2026-08-05	21.450	21.400	21.640	21.270	-0.130	-0.604%	7.10万	0.00亿	0.000%
2026-08-04	21.880	21.530	22.370	21.450	-0.150	-0.692%	9.19万	0.00亿	0.000%
2026-08-03	21.540	21.680	21.770	21.500	0.140	0.650%	4.01万	0.00亿	0.000%
2026-07-31	21.450	21.540	21.720	21.380	0.080	0.373%	5.87万	0.00亿	0.000%
2026-07-30	21.570	21.460	21.980	21.320	-0.180	-0.832%	5.58万	0.00亿	0.000%
2026-07-29	21.320	21.640	21.880	21.320	0.330	1.549%	6.65万	0.00亿	0.000%
2026-07-28	21.520	21.310	21.790	21.230	-0.360	-1.661%	4.71万	0.00亿	0.000%
2026-07-27	20.880	21.670	21.980	20.840	0.690	3.289%	8.06万	0.00亿	0.000%
2026-07-24	21.330	20.980	21.560	20.910	-0.470	-2.191%	6.41万	0.00亿	0.000%
2026-07-23	21.430	21.450	21.840	21.050	-0.200	-0.924%	9.53万	0.00亿	0.000%
2026-07-22	22.550	21.650	22.990	21.350	-0.950	-4.204%	14.90万	0.00亿	0.000%
2026-07-21	22.370	22.600	22.700	22.060	0.050	0.222%	10.61万	0.00亿	0.000%
2026-07-20	22.000	22.550	22.840	21.760	0.510	2.314%	11.64万	0.00亿	0.000%
2026-07-17	23.320	22.040	23.480	22.010	-1.530	-6.491%	12.62万	0.00亿	0.000%
2026-07-16	23.200	23.570	23.860	22.910	0.110	0.469%	13.30万	0.00亿	0.000%
2026-07-15	22.650	23.460	23.830	22.590	0.540	2.356%	18.25万	0.00亿	0.000%
2026-07-14	22.550	22.920	23.160	22.030	0.300	1.326%	14.39万	0.00亿	0.000%
2026-07-13	22.280	22.620	23.300	21.800	0.310	1.390%	18.33万	0.00亿	0.000%
2026-07-10	21.660	22.310	22.960	21.350	0.430	1.965%	16.18万	0.00亿	0.000%
2026-07-09	22.110	21.880	22.750	21.550	-0.400	-1.795%	12.02万	0.00亿	0.000%
2026-07-08	23.300	22.280	24.080	22.250	-1.410	-5.952%	16.71万	0.00亿	0.000%
2026-07-07	23.030	23.690	24.130	22.640	0.380	1.630%	20.97万	0.00亿	0.000%
2026-07-06	22.140	23.310	23.980	21.900	0.970	4.342%	24.14万	0.00亿	0.000%
2026-07-03	22.110	22.340	22.480	21.630	0.440	2.009%	16.68万	0.00亿	0.000%
2026-07-02	22.080	21.900	22.700	21.900	-0.200	-0.905%	17.33万	0.00亿	0.000%
2026-07-01	20.350	22.100	22.330	19.950	1.650	8.068%	19.65万	0.00亿	0.000%
2026-06-30	20.810	20.450	20.810	20.200	-0.480	-2.293%	11.25万	0.00亿	0.000%
2026-06-29	19.390	20.930	20.990	19.000	1.420	7.278%	15.45万	0.00亿	0.000%
2026-06-26	20.230	19.510	20.400	19.510	-0.890	-4.363%	6.69万	0.00亿	0.000%
2026-06-25	20.350	20.400	20.660	19.600	-0.090	-0.439%	10.04万	0.00亿	0.000%
2026-06-24	20.710	20.490	20.990	20.390	-0.230	-1.110%	9.26万	0.00亿	0.000%
2026-06-23	19.610	20.720	21.490	19.550	0.970	4.911%	13.92万	0.00亿	0.000%
2026-06-22	19.730	19.750	19.790	18.970	-0.060	-0.303%	7.58万	0.00亿	0.000%
2026-06-18	19.800	19.810	20.240	19.350	0.000	0.000%	6.54万	0.00亿	0.000%
2026-06-17	20.050	19.810	20.090	19.660	-0.290	-1.443%	5.83万	0.00亿	0.000%
2026-06-16	20.570	20.100	20.570	19.960	-0.470	-2.285%	5.67万	0.00亿	0.000%
2026-06-15	20.460	20.570	20.570	20.240	0.210	1.031%	7.23万	0.00亿	0.000%
2026-06-12	19.900	20.360	20.560	19.830	0.450	2.260%	8.80万	0.00亿	0.000%
2026-06-11	19.970	19.910	20.150	19.630	-0.100	-0.500%	5.83万	0.00亿	0.000%
2026-06-10	19.960	20.010	20.160	19.630	-0.110	-0.547%	6.17万	0.00亿	0.000%
2026-06-09	20.150	20.120	20.370	19.780	0.190	0.953%	6.30万	0.00亿	0.000%
2026-06-08	20.200	19.930	20.550	19.760	-0.700	-3.393%	7.77万	0.00亿	0.000%
2026-06-05	21.140	20.630	21.230	20.450	-0.310	-1.480%	9.54万	0.00亿	0.000%
2026-06-04	20.860	20.940	21.040	20.680	0.080	0.384%	9.61万	0.00亿	0.000%
2026-06-03	20.670	20.860	21.420	20.340	0.230	1.115%	11.73万	0.00亿	0.000%
2026-06-02	20.550	20.630	20.950	20.280	0.080	0.389%	9.48万	0.00亿	0.000%
2026-06-01	20.450	20.550	20.650	20.250	0.250	1.232%	6.25万	0.00亿	0.000%
2026-05-29	20.160	20.300	20.630	20.000	0.150	0.744%	9.05万	0.00亿	0.000%
2026-05-28	20.550	20.150	20.720	19.870	-0.380	-1.851%	7.41万	0.00亿	0.000%
2026-05-27	20.480	20.530	21.000	20.020	-0.040	-0.194%	9.76万	0.00亿	0.000%
2026-05-26	20.410	20.570	20.620	20.180	0.150	0.735%	6.04万	0.00亿	0.000%
2026-05-25	20.420	20.420	20.600	20.230	-0.060	-0.293%	5.07万	0.00亿	0.000%
2026-05-22	20.810	20.480	20.930	20.400	-0.290	-1.396%	7.03万	0.00亿	0.000%
2026-05-21	20.990	20.770	21.450	20.720	-0.190	-0.906%	10.60万	0.00亿	0.000%
2026-05-20	21.230	20.960	21.520	20.610	-0.190	-0.898%	8.09万	0.00亿	0.000%
2026-05-19	20.740	21.150	21.350	20.740	0.360	1.732%	6.46万	0.00亿	0.000%
2026-05-18	21.400	20.790	21.400	20.650	-0.680	-3.167%	9.81万	0.00亿	0.000%
2026-05-15	21.780	21.470	22.040	21.400	-0.310	-1.423%	7.51万	0.00亿	0.000%
2026-05-14	22.440	21.780	22.630	21.770	-0.630	-2.811%	8.44万	0.00亿	0.000%
2026-05-13	22.800	22.410	22.950	22.200	-0.390	-1.711%	8.99万	0.00亿	0.000%
2026-05-12	23.290	22.800	23.430	22.760	-0.570	-2.439%	11.52万	0.00亿	0.000%
2026-05-11	23.400	23.370	23.480	22.660	-0.160	-0.680%	15.40万	0.00亿	0.000%
2026-05-08	23.890	23.530	24.010	23.400	-0.360	-1.507%	7.87万	0.00亿	0.000%
2026-05-07	23.910	23.890	24.090	23.710	0.030	0.126%	6.03万	0.00亿	0.000%
2026-05-06	23.920	23.860	24.010	23.750	-0.070	-0.293%	6.81万	0.00亿	0.000%
2026-04-30	24.070	23.930	24.370	23.820	-0.250	-1.034%	5.21万	0.00亿	0.000%
2026-04-29	23.630	24.180	24.400	23.540	0.390	1.639%	7.19万	0.00亿	0.000%
2026-04-28	24.510	23.790	25.050	23.700	-0.810	-3.293%	11.76万	0.00亿	0.000%
2026-04-27	24.700	24.600	24.930	24.510	-0.240	-0.966%	6.56万	0.00亿	0.000%
2026-04-24	24.880	24.840	25.230	24.170	-0.250	-0.996%	9.72万	0.00亿	0.000%
2026-04-23	25.040	25.090	25.300	24.520	-0.950	-3.648%	15.63万	0.00亿	0.000%
2026-04-22	25.830	26.040	26.060	25.550	0.010	0.038%	9.15万	0.00亿	0.000%
2026-04-21	26.040	26.030	26.620	25.860	-0.280	-1.064%	10.51万	0.00亿	0.000%
2026-04-20	25.920	26.310	27.180	25.690	0.390	1.505%	18.17万	0.00亿	0.000%
2026-04-17	26.490	25.920	26.550	25.640	-0.660	-2.483%	10.88万	0.00亿	0.000%
2026-04-16	26.850	26.580	27.140	26.100	-0.400	-1.483%	12.64万	0.00亿	0.000%
2026-04-15	26.740	26.980	26.980	25.890	0.540	2.042%	16.42万	0.00亿	0.000%
2026-04-14	27.340	26.440	27.370	25.420	-0.670	-2.471%	21.10万	0.00亿	0.000%
2026-04-13	27.300	27.110	27.590	26.700	0.000	0.000%	9.87万	0.00亿	0.000%
2026-04-10	27.380	27.350	27.900	27.090	0.000	0.000%	11.21万	0.00亿	0.000%
2026-04-09	27.610	27.390	28.160	27.260	0.000	0.000%	10.52万	0.00亿	0.000%
2026-04-08	28.100	27.870	28.340	27.570	0.000	0.000%	12.65万	0.00亿	0.000%
2026-04-07	27.930	27.730	28.370	27.220	0.000	0.000%	12.13万	0.00亿	0.000%
2026-04-03	28.550	27.940	28.830	27.850	0.000	0.000%	13.24万	0.00亿	0.000%
2026-04-02	29.100	29.300	29.900	28.600	0.000	0.000%	16.70万	0.00亿	0.000%
2026-04-01	28.100	29.550	29.800	27.690	0.000	0.000%	27.94万	0.00亿	0.000%