康芝药业（300086）历史行情

以下为康芝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	5.330	5.490	5.500	5.220	0.130	2.425%	2,059.83万	1.11亿	4.674%
2026-10-08	5.390	5.360	5.520	5.290	-0.010	-0.186%	19.82万	0.00亿	0.000%
2026-10-07	5.390	5.370	5.440	5.350	0.020	0.374%	1,429.33万	0.77亿	3.243%
2026-10-06	5.390	5.370	5.440	5.350	0.020	0.374%	1,429.33万	0.77亿	3.243%
2026-10-05	5.390	5.370	5.440	5.350	0.020	0.374%	1,429.33万	0.77亿	3.243%
2026-10-02	5.390	5.370	5.440	5.350	0.020	0.374%	1,429.33万	0.77亿	3.243%
2026-10-01	5.390	5.370	5.440	5.350	0.020	0.374%	1,429.33万	0.77亿	3.243%
2026-09-30	5.390	5.370	5.440	5.350	0.020	0.374%	14.29万	0.00亿	0.000%
2026-09-29	5.310	5.350	5.450	5.250	0.010	0.187%	16.53万	0.00亿	0.000%
2026-09-28	5.430	5.340	5.450	5.300	-0.030	-0.559%	19.13万	0.00亿	0.000%
2026-09-27	5.460	5.370	5.550	5.290	-0.120	-2.186%	2,440.84万	1.32亿	5.539%
2026-09-24	5.460	5.370	5.550	5.290	-0.120	-2.186%	24.41万	0.00亿	0.000%
2026-09-23	5.750	5.490	5.760	5.480	-0.290	-5.017%	43.64万	0.00亿	0.000%
2026-09-22	5.700	5.780	5.860	5.490	0.050	0.873%	69.35万	0.00亿	0.000%
2026-09-21	5.560	5.730	5.950	5.560	-0.540	-8.612%	80.68万	0.00亿	0.000%
2026-09-18	6.260	6.270	6.450	6.260	0.010	0.160%	11.49万	0.00亿	0.000%
2026-09-17	6.170	6.260	6.280	6.100	0.070	1.131%	9.49万	0.00亿	0.000%
2026-09-16	6.180	6.190	6.280	6.070	0.010	0.162%	8.74万	0.00亿	0.000%
2026-09-15	6.430	6.180	6.480	6.160	-0.270	-4.186%	11.02万	0.00亿	0.000%
2026-09-14	6.300	6.450	6.480	6.210	0.110	1.735%	10.79万	0.00亿	0.000%
2026-09-11	6.580	6.340	6.580	6.260	-0.240	-3.647%	13.78万	0.00亿	0.000%
2026-09-10	6.680	6.580	6.700	6.500	-0.130	-1.937%	10.92万	0.00亿	0.000%
2026-09-09	6.960	6.710	6.960	6.670	-0.120	-1.757%	10.73万	0.00亿	0.000%
2026-09-08	6.680	6.830	6.850	6.590	0.200	3.017%	14.74万	0.00亿	0.000%
2026-09-07	6.500	6.630	6.690	6.500	0.070	1.067%	8.69万	0.00亿	0.000%
2026-09-04	6.580	6.560	6.680	6.510	-0.010	-0.152%	9.83万	0.00亿	0.000%
2026-09-03	6.720	6.570	6.800	6.560	-0.160	-2.377%	11.90万	0.00亿	0.000%
2026-09-02	6.900	6.730	6.900	6.660	-0.130	-1.895%	12.72万	0.00亿	0.000%
2026-09-01	6.610	6.860	6.900	6.560	0.260	3.939%	19.76万	0.00亿	0.000%
2026-08-31	6.700	6.600	6.700	6.510	-0.160	-2.367%	12.26万	0.00亿	0.000%
2026-08-28	6.800	6.760	6.840	6.670	-0.040	-0.588%	10.67万	0.00亿	0.000%
2026-08-27	6.660	6.800	6.870	6.630	0.060	0.890%	12.33万	0.00亿	0.000%
2026-08-26	6.800	6.740	6.880	6.660	-0.030	-0.443%	14.65万	0.00亿	0.000%
2026-08-25	6.410	6.770	6.780	6.330	0.350	5.452%	19.83万	0.00亿	0.000%
2026-08-24	6.650	6.420	6.670	6.380	-0.200	-3.021%	14.40万	0.00亿	0.000%
2026-08-21	6.800	6.620	6.830	6.490	-0.270	-3.919%	18.21万	0.00亿	0.000%
2026-08-20	6.850	6.890	7.040	6.780	0.250	3.765%	23.93万	0.00亿	0.000%
2026-08-19	6.900	6.640	6.940	6.600	-0.190	-2.782%	18.53万	0.00亿	0.000%
2026-08-18	6.960	6.830	7.100	6.800	-0.040	-0.582%	17.45万	0.00亿	0.000%
2026-08-17	6.770	6.870	6.920	6.620	0.040	0.586%	17.89万	0.00亿	0.000%
2026-08-14	6.910	6.830	7.040	6.740	-0.140	-2.009%	24.56万	0.00亿	0.000%
2026-08-13	6.880	6.970	7.160	6.740	0.110	1.603%	31.40万	0.00亿	0.000%
2026-08-12	6.790	6.860	6.920	6.740	0.070	1.031%	13.60万	0.00亿	0.000%
2026-08-11	6.760	6.790	6.900	6.750	-0.060	-0.876%	18.06万	0.00亿	0.000%
2026-08-10	6.750	6.850	6.930	6.710	0.090	1.331%	22.51万	0.00亿	0.000%
2026-08-07	6.540	6.760	6.770	6.530	0.160	2.424%	24.86万	0.00亿	0.000%
2026-08-06	6.610	6.600	6.620	6.470	0.030	0.457%	17.35万	0.00亿	0.000%
2026-08-05	6.700	6.570	6.710	6.480	0.010	0.152%	18.54万	0.00亿	0.000%
2026-08-04	6.480	6.560	6.640	6.480	0.090	1.391%	17.86万	0.00亿	0.000%
2026-08-03	6.280	6.470	6.480	6.250	0.190	3.025%	20.02万	0.00亿	0.000%
2026-07-31	6.080	6.280	6.310	6.060	0.170	2.782%	24.25万	0.00亿	0.000%
2026-07-30	6.120	6.110	6.520	6.060	-0.060	-0.972%	29.91万	0.00亿	0.000%
2026-07-29	6.230	6.170	6.300	6.090	-0.060	-0.963%	22.58万	0.00亿	0.000%
2026-07-28	6.200	6.230	6.410	6.140	0.010	0.161%	23.30万	0.00亿	0.000%
2026-07-27	5.770	6.220	6.220	5.690	0.410	7.057%	33.90万	0.00亿	0.000%
2026-07-24	6.030	5.810	6.140	5.810	-0.280	-4.598%	20.22万	0.00亿	0.000%
2026-07-23	5.910	6.090	6.120	5.810	0.070	1.163%	28.83万	0.00亿	0.000%
2026-07-22	5.860	6.020	6.320	5.840	0.080	1.347%	35.31万	0.00亿	0.000%
2026-07-21	5.980	5.940	6.070	5.460	-0.140	-2.303%	35.07万	0.00亿	0.000%
2026-07-20	6.150	6.080	6.330	5.940	-0.140	-2.251%	30.87万	0.00亿	0.000%
2026-07-17	6.750	6.220	6.750	6.120	-0.590	-8.664%	43.86万	0.00亿	0.000%
2026-07-16	6.420	6.810	6.890	6.380	0.230	3.495%	48.12万	0.00亿	0.000%
2026-07-15	6.300	6.580	6.720	6.250	0.200	3.135%	44.10万	0.00亿	0.000%
2026-07-14	6.000	6.380	6.380	5.900	0.340	5.629%	35.21万	0.00亿	0.000%
2026-07-13	6.200	6.040	6.380	6.020	-0.210	-3.360%	26.50万	0.00亿	0.000%
2026-07-10	5.910	6.250	6.420	5.780	0.290	4.866%	38.44万	0.00亿	0.000%
2026-07-09	5.940	5.960	6.230	5.810	-0.030	-0.501%	22.80万	0.00亿	0.000%
2026-07-08	6.190	5.990	6.290	5.980	-0.140	-2.284%	23.95万	0.00亿	0.000%
2026-07-07	6.510	6.130	6.590	6.110	-0.380	-5.837%	31.03万	0.00亿	0.000%
2026-07-06	6.620	6.510	6.790	6.450	-0.080	-1.214%	39.07万	0.00亿	0.000%
2026-07-03	6.790	6.590	7.000	6.440	-0.120	-1.788%	49.86万	0.00亿	0.000%
2026-07-02	6.430	6.710	7.400	6.410	0.310	4.844%	70.39万	0.00亿	0.000%
2026-07-01	5.870	6.400	6.440	5.780	0.500	8.475%	39.82万	0.00亿	0.000%
2026-06-30	5.970	5.900	6.030	5.760	-0.080	-1.338%	28.34万	0.00亿	0.000%
2026-06-29	5.620	5.980	6.050	5.470	0.350	6.217%	39.40万	0.00亿	0.000%
2026-06-26	5.910	5.630	5.970	5.630	-0.330	-5.537%	27.24万	0.00亿	0.000%
2026-06-25	6.410	5.960	6.410	5.800	-0.400	-6.289%	42.55万	0.00亿	0.000%
2026-06-24	6.430	6.360	6.790	6.260	-0.100	-1.548%	51.24万	0.00亿	0.000%
2026-06-23	6.100	6.460	7.080	6.020	0.430	7.131%	56.84万	0.00亿	0.000%
2026-06-22	6.110	6.030	6.110	5.720	-0.020	-0.331%	17.73万	0.00亿	0.000%
2026-06-18	6.050	6.050	6.180	5.970	-0.030	-0.493%	11.65万	0.00亿	0.000%
2026-06-17	6.190	6.080	6.190	6.010	-0.150	-2.408%	13.48万	0.00亿	0.000%
2026-06-16	6.200	6.230	6.260	6.050	0.040	0.646%	11.88万	0.00亿	0.000%
2026-06-15	6.210	6.190	6.360	6.110	-0.020	-0.322%	11.96万	0.00亿	0.000%
2026-06-12	6.140	6.210	6.280	6.050	0.110	1.803%	12.02万	0.00亿	0.000%
2026-06-11	6.100	6.100	6.180	6.010	-0.060	-0.974%	9.67万	0.00亿	0.000%
2026-06-10	6.260	6.160	6.290	6.050	-0.110	-1.754%	11.15万	0.00亿	0.000%
2026-06-09	6.240	6.270	6.360	6.120	0.030	0.481%	12.09万	0.00亿	0.000%
2026-06-08	6.320	6.240	6.500	6.150	-0.180	-2.804%	12.04万	0.00亿	0.000%
2026-06-05	6.400	6.420	6.540	6.320	0.040	0.627%	13.06万	0.00亿	0.000%
2026-06-04	6.460	6.380	6.500	6.320	-0.100	-1.543%	10.18万	0.00亿	0.000%
2026-06-03	6.550	6.480	6.580	6.420	-0.060	-0.917%	9.60万	0.00亿	0.000%
2026-06-02	6.720	6.540	6.760	6.430	-0.220	-3.254%	12.35万	0.00亿	0.000%
2026-06-01	6.510	6.760	6.860	6.490	0.190	2.892%	12.95万	0.00亿	0.000%
2026-05-29	6.620	6.570	6.700	6.510	-0.050	-0.755%	12.37万	0.00亿	0.000%
2026-05-28	6.540	6.620	6.650	6.450	0.040	0.608%	10.95万	0.00亿	0.000%
2026-05-27	6.710	6.580	6.740	6.500	-0.120	-1.791%	11.74万	0.00亿	0.000%
2026-05-26	6.830	6.700	6.830	6.590	-0.130	-1.903%	12.27万	0.00亿	0.000%
2026-05-25	7.020	6.830	7.080	6.770	-0.180	-2.568%	13.97万	0.00亿	0.000%
2026-05-22	6.970	7.010	7.080	6.860	0.070	1.009%	11.28万	0.00亿	0.000%
2026-05-21	7.190	6.940	7.320	6.920	-0.250	-3.477%	15.13万	0.00亿	0.000%
2026-05-20	7.500	7.190	7.500	7.070	-0.300	-4.005%	24.54万	0.00亿	0.000%
2026-05-19	7.500	7.490	7.590	7.380	0.040	0.537%	10.36万	0.00亿	0.000%
2026-05-18	7.440	7.450	7.510	7.380	-0.030	-0.401%	10.09万	0.00亿	0.000%
2026-05-15	7.480	7.480	7.570	7.420	-0.040	-0.532%	12.37万	0.00亿	0.000%
2026-05-14	7.700	7.520	7.710	7.510	-0.190	-2.464%	13.74万	0.00亿	0.000%
2026-05-13	7.520	7.710	7.800	7.460	0.130	1.715%	19.14万	0.00亿	0.000%
2026-05-12	7.710	7.580	7.720	7.480	-0.210	-2.696%	19.98万	0.00亿	0.000%
2026-05-11	7.620	7.790	7.810	7.490	0.170	2.231%	27.85万	0.00亿	0.000%
2026-05-08	7.840	7.620	8.130	7.610	0.000	0.000%	31.87万	0.00亿	0.000%
2026-05-07	7.540	7.620	7.690	7.480	0.090	1.195%	20.04万	0.00亿	0.000%
2026-05-06	7.360	7.530	7.580	7.320	0.130	1.757%	22.30万	0.00亿	0.000%
2026-04-30	7.230	7.400	7.490	7.210	0.180	2.493%	24.07万	0.00亿	0.000%
2026-04-29	6.950	7.220	7.280	6.900	0.270	3.885%	28.01万	0.00亿	0.000%
2026-04-28	7.020	6.950	7.160	6.910	-0.120	-1.697%	16.19万	0.00亿	0.000%
2026-04-27	6.930	7.070	7.100	6.810	0.070	1.000%	18.22万	0.00亿	0.000%
2026-04-24	7.050	7.000	7.090	6.900	-0.090	-1.269%	17.00万	0.00亿	0.000%
2026-04-23	7.190	7.090	7.190	7.060	-0.130	-1.801%	17.57万	0.00亿	0.000%
2026-04-22	7.230	7.220	7.250	7.130	-0.060	-0.824%	16.52万	0.00亿	0.000%
2026-04-21	7.370	7.280	7.460	7.180	-0.130	-1.754%	21.76万	0.00亿	0.000%
2026-04-20	7.300	7.410	7.450	7.290	0.040	0.543%	17.05万	0.00亿	0.000%
2026-04-17	7.620	7.370	7.620	7.360	-0.300	-3.911%	27.79万	0.00亿	0.000%
2026-04-16	7.770	7.670	7.770	7.600	-0.280	-3.522%	31.12万	0.00亿	0.000%
2026-04-15	7.630	7.950	8.070	7.500	0.370	4.881%	52.10万	0.00亿	0.000%
2026-04-14	7.770	7.580	7.790	7.450	-0.190	-2.445%	34.52万	0.00亿	0.000%
2026-04-13	7.800	7.770	7.890	7.650	0.000	0.000%	40.99万	0.00亿	0.000%
2026-04-10	8.550	8.200	8.580	8.130	0.000	0.000%	50.32万	0.00亿	0.000%
2026-04-09	8.650	8.670	9.070	8.600	0.000	0.000%	48.75万	0.00亿	0.000%
2026-04-08	8.920	8.800	8.980	8.610	0.000	0.000%	59.13万	0.00亿	0.000%
2026-04-07	9.000	8.800	9.220	8.620	0.000	0.000%	61.85万	0.00亿	0.000%
2026-04-03	9.550	9.170	9.580	9.010	0.000	0.000%	84.71万	0.00亿	0.000%
2026-04-02	8.790	9.900	10.090	8.680	0.000	0.000%	122.70万	0.00亿	0.000%
2026-04-01	8.380	8.530	8.600	8.190	0.000	0.000%	27.03万	0.00亿	0.000%