可孚医疗（301087）历史行情

以下为可孚医疗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
2026-10-02	52.340	52.100	53.030	51.860	-0.020	-0.038%	142.40万	0.75亿	0.734%
2026-10-01	52.340	52.100	53.030	51.860	-0.020	-0.038%	142.40万	0.75亿	0.734%
2026-09-30	52.340	52.100	53.030	51.860	-0.018	-0.035%	1.42万	0.00亿	0.000%
2026-09-29	52.628	52.118	52.888	51.628	-0.540	-1.025%	1.65万	0.00亿	0.000%
2026-09-28	53.838	52.658	54.218	52.638	-0.980	-1.827%	1.32万	0.00亿	0.000%
2026-09-27	54.900	54.210	55.200	54.120	-0.730	-1.329%	133.08万	0.73亿	0.686%
2026-09-24	54.328	53.638	54.628	53.548	-0.730	-1.343%	1.33万	0.00亿	0.000%
2026-09-23	55.528	54.368	55.808	53.668	-0.440	-0.803%	2.20万	0.00亿	0.000%
2026-09-22	54.388	54.808	55.428	54.018	0.240	0.440%	2.24万	0.00亿	0.000%
2026-09-21	52.168	54.568	55.318	51.988	2.340	4.480%	3.33万	0.00亿	0.000%
2026-09-18	52.688	52.228	53.138	52.048	-0.480	-0.911%	2.34万	0.00亿	0.000%
2026-09-17	50.998	52.708	53.318	50.748	1.540	3.010%	2.72万	0.00亿	0.000%
2026-09-16	51.218	51.168	51.808	50.878	-0.410	-0.795%	1.74万	0.00亿	0.000%
2026-09-15	52.588	51.578	53.378	51.228	-1.160	-2.200%	2.00万	0.00亿	0.000%
2026-09-14	52.288	52.738	53.918	50.198	0.540	1.035%	3.88万	0.00亿	0.000%
2026-09-11	50.808	52.198	52.938	50.008	1.070	2.093%	3.63万	0.00亿	0.000%
2026-09-10	51.268	51.128	52.128	48.828	-0.170	-0.331%	3.27万	0.00亿	0.000%
2026-09-09	51.068	51.298	51.658	50.628	0.140	0.274%	1.82万	0.00亿	0.000%
2026-09-08	51.928	51.158	52.408	50.838	-0.620	-1.197%	2.49万	0.00亿	0.000%
2026-09-07	51.298	51.778	52.598	50.618	0.480	0.936%	3.54万	0.00亿	0.000%
2026-09-04	47.858	51.298	52.198	47.528	3.640	7.638%	4.15万	0.00亿	0.000%
2026-09-03	46.558	47.658	48.308	46.558	1.180	2.539%	1.85万	0.00亿	0.000%
2026-09-02	48.428	46.478	48.558	45.838	-2.570	-5.240%	2.91万	0.00亿	0.000%
2026-09-01	49.318	49.048	50.138	47.158	-0.580	-1.169%	4.36万	0.00亿	0.000%
2026-08-31	49.578	49.628	51.228	48.708	-0.700	-1.391%	3.00万	0.00亿	0.000%
2026-08-28	50.258	50.328	50.768	49.638	0.070	0.139%	1.81万	0.00亿	0.000%
2026-08-27	49.088	50.258	50.508	48.958	1.010	2.051%	1.62万	0.00亿	0.000%
2026-08-26	47.708	49.248	49.258	47.498	1.760	3.706%	1.92万	0.00亿	0.000%
2026-08-25	46.568	47.488	47.708	46.448	0.640	1.366%	1.13万	0.00亿	0.000%
2026-08-24	46.978	46.848	47.828	46.488	-0.610	-1.285%	1.31万	0.00亿	0.000%
2026-08-21	48.998	47.458	49.418	47.388	-2.060	-4.160%	1.65万	0.00亿	0.000%
2026-08-20	48.518	49.518	50.818	48.518	1.520	3.167%	1.78万	0.00亿	0.000%
2026-08-19	48.928	47.998	49.378	47.878	-1.170	-2.380%	1.63万	0.00亿	0.000%
2026-08-18	50.408	49.168	50.728	49.048	-1.250	-2.479%	1.57万	0.00亿	0.000%
2026-08-17	49.598	50.418	50.558	48.728	0.840	1.694%	1.95万	0.00亿	0.000%
2026-08-14	49.158	49.578	50.508	48.628	0.150	0.303%	1.84万	0.00亿	0.000%
2026-08-13	49.328	49.428	50.388	48.828	0.050	0.101%	1.84万	0.00亿	0.000%
2026-08-12	49.518	49.378	50.008	49.048	-0.140	-0.283%	1.45万	0.00亿	0.000%
2026-08-11	49.838	49.518	50.688	49.428	-0.740	-1.472%	1.55万	0.00亿	0.000%
2026-08-10	51.428	50.258	52.398	50.028	-0.720	-1.412%	2.35万	0.00亿	0.000%
2026-08-07	51.078	50.978	51.528	50.478	-0.210	-0.410%	1.92万	0.00亿	0.000%
2026-08-06	52.548	51.188	52.588	50.938	-1.300	-2.477%	2.02万	0.00亿	0.000%
2026-08-05	53.428	52.488	53.648	52.088	-1.290	-2.399%	2.28万	0.00亿	0.000%
2026-08-04	53.018	53.778	53.898	51.708	0.770	1.453%	2.67万	0.00亿	0.000%
2026-08-03	52.928	53.008	53.518	52.478	0.080	0.151%	1.88万	0.00亿	0.000%
2026-07-31	51.708	52.928	53.518	51.528	1.220	2.359%	2.38万	0.00亿	0.000%
2026-07-30	52.508	51.708	53.708	51.448	-1.030	-1.953%	1.93万	0.00亿	0.000%
2026-07-29	52.278	52.738	52.878	51.328	0.560	1.073%	2.25万	0.00亿	0.000%
2026-07-28	53.328	52.178	53.408	51.198	-1.300	-2.431%	3.04万	0.00亿	0.000%
2026-07-27	53.158	53.478	54.108	52.128	0.320	0.602%	3.54万	0.00亿	0.000%
2026-07-24	51.928	53.158	54.628	51.628	0.730	1.392%	3.52万	0.00亿	0.000%
2026-07-23	51.798	52.428	52.628	50.798	0.110	0.210%	2.40万	0.00亿	0.000%
2026-07-22	51.598	52.318	53.298	48.988	0.410	0.790%	4.41万	0.00亿	0.000%
2026-07-21	50.118	51.908	53.408	49.428	1.780	3.551%	4.39万	0.00亿	0.000%
2026-07-20	47.228	50.128	50.528	46.928	2.540	5.337%	3.75万	0.00亿	0.000%
2026-07-17	49.418	47.588	50.628	46.738	-1.980	-3.995%	3.43万	0.00亿	0.000%
2026-07-16	48.938	49.568	50.228	48.308	0.140	0.283%	2.64万	0.00亿	0.000%
2026-07-15	49.008	49.428	50.428	48.448	0.310	0.631%	2.85万	0.00亿	0.000%
2026-07-14	46.538	49.118	49.208	46.438	2.610	5.612%	2.96万	0.00亿	0.000%
2026-07-13	47.928	46.508	48.698	46.348	-1.590	-3.306%	1.73万	0.00亿	0.000%
2026-07-10	47.818	48.098	49.208	46.888	0.290	0.607%	1.73万	0.00亿	0.000%
2026-07-09	48.428	47.808	49.428	47.428	-0.960	-1.969%	2.00万	0.00亿	0.000%
2026-07-08	49.398	48.768	49.828	48.308	-0.620	-1.255%	2.09万	0.00亿	0.000%
2026-07-07	50.608	49.388	51.098	49.388	-1.600	-3.138%	2.40万	0.00亿	0.000%
2026-07-06	50.398	50.988	51.698	49.668	0.330	0.651%	3.36万	0.00亿	0.000%
2026-07-03	49.558	50.658	51.038	49.048	1.310	2.655%	3.27万	0.00亿	0.000%
2026-07-02	48.508	49.348	51.328	47.978	0.580	1.189%	3.78万	0.00亿	0.000%
2026-07-01	47.338	48.768	49.028	45.268	1.690	3.590%	3.90万	0.00亿	0.000%
2026-06-30	47.218	47.078	47.428	45.478	0.030	0.064%	3.13万	0.00亿	0.000%
2026-06-29	42.768	47.048	48.328	42.768	4.160	9.700%	4.88万	0.00亿	0.000%
2026-06-26	43.828	42.888	44.168	42.518	-0.970	-2.212%	1.36万	0.00亿	0.000%
2026-06-25	42.958	43.858	44.748	42.438	0.530	1.223%	1.87万	0.00亿	0.000%
2026-06-24	44.978	43.328	45.768	43.328	-1.500	-3.346%	2.17万	0.00亿	0.000%
2026-06-23	44.318	44.828	45.248	43.458	0.600	1.357%	2.41万	0.00亿	0.000%
2026-06-22	44.428	44.228	44.988	42.638	-0.100	-0.226%	2.07万	0.00亿	0.000%
2026-06-18	44.098	44.328	44.848	43.668	0.260	0.590%	1.48万	0.00亿	0.000%
2026-06-17	44.208	44.068	44.648	43.838	-0.350	-0.788%	1.03万	0.00亿	0.000%
2026-06-16	44.188	44.418	44.828	43.758	-0.100	-0.225%	1.48万	0.00亿	0.000%
2026-06-15	44.188	44.518	45.428	43.128	0.090	0.203%	2.34万	0.00亿	0.000%
2026-06-12	43.098	44.428	44.828	42.708	1.330	3.086%	1.97万	0.00亿	0.000%
2026-06-11	43.838	43.098	43.928	42.408	-1.180	-2.665%	1.80万	0.00亿	0.000%
2026-06-10	44.428	44.278	44.698	43.428	-0.320	-0.718%	1.57万	0.00亿	0.000%
2026-06-09	44.728	44.598	45.108	43.878	-0.050	-0.112%	1.97万	0.00亿	0.000%
2026-06-08	45.738	44.648	46.428	43.728	-1.550	-3.355%	2.27万	0.00亿	0.000%
2026-06-05	45.718	46.198	46.788	45.448	0.400	0.873%	1.69万	0.00亿	0.000%
2026-06-04	44.928	45.798	46.348	44.868	0.710	1.575%	2.06万	0.00亿	0.000%
2026-06-03	46.318	45.088	46.318	45.088	-0.420	-0.923%	1.39万	0.00亿	0.000%
2026-06-02	46.358	45.508	46.848	45.428	-0.930	-2.003%	1.71万	0.00亿	0.000%
2026-06-01	47.318	46.438	47.348	45.948	-0.080	-0.172%	2.06万	0.00亿	0.000%
2026-05-29	46.528	46.518	47.278	45.328	0.170	0.367%	2.13万	0.00亿	0.000%
2026-05-28	47.448	46.348	47.918	45.928	-1.560	-3.256%	2.32万	0.00亿	0.000%
2026-05-27	47.128	47.908	48.718	46.268	0.780	1.655%	2.93万	0.00亿	0.000%
2026-05-26	46.388	47.128	47.488	45.228	0.920	1.991%	2.56万	0.00亿	0.000%
2026-05-25	47.228	46.208	47.228	45.828	-0.520	-1.113%	1.54万	0.00亿	0.000%
2026-05-22	47.358	46.728	47.358	46.648	-0.150	-0.320%	1.65万	0.00亿	0.000%
2026-05-21	47.638	46.878	48.198	46.678	-0.820	-1.719%	2.15万	0.00亿	0.000%
2026-05-20	48.218	47.698	48.428	46.628	-0.630	-1.304%	2.23万	0.00亿	0.000%
2026-05-19	47.748	48.328	48.688	47.338	0.940	1.984%	2.45万	0.00亿	0.000%
2026-05-18	49.578	47.388	49.888	47.018	-2.500	-5.011%	3.16万	0.00亿	0.000%
2026-05-15	49.878	49.888	50.398	48.878	0.010	0.020%	1.48万	0.00亿	0.000%
2026-05-14	51.118	49.878	51.178	49.658	-1.250	-2.445%	1.69万	0.00亿	0.000%
2026-05-13	50.728	51.128	51.808	50.428	0.400	0.789%	2.07万	0.00亿	0.000%
2026-05-12	51.528	50.728	51.528	50.318	-0.860	-1.667%	2.35万	0.00亿	0.000%
2026-05-11	49.608	51.588	52.008	48.948	2.010	4.054%	3.92万	0.00亿	0.000%
2026-05-08	50.228	49.578	50.768	49.418	-0.660	-1.314%	2.82万	0.00亿	0.000%
2026-05-07	49.178	50.238	50.728	47.908	1.060	2.155%	4.95万	0.00亿	0.000%
2026-05-06	52.078	49.178	52.798	48.848	-3.270	-6.235%	5.47万	0.00亿	0.000%
2026-04-30	53.328	52.448	53.918	51.608	-0.330	-0.625%	3.92万	0.00亿	0.000%
2026-04-29	51.628	52.778	53.428	51.418	1.000	1.931%	3.07万	0.00亿	0.000%
2026-04-28	53.558	51.778	53.798	50.838	-1.710	-3.197%	3.69万	0.00亿	0.000%
2026-04-27	54.228	53.488	55.728	53.328	0.110	0.206%	3.38万	0.00亿	0.000%
2026-04-24	52.968	53.378	54.608	52.428	0.400	0.755%	2.51万	0.00亿	0.000%
2026-04-23	55.058	52.978	55.218	52.798	-2.070	-3.760%	3.26万	0.00亿	0.000%
2026-04-22	56.458	55.048	56.928	54.328	-1.380	-2.446%	4.32万	0.00亿	0.000%
2026-04-21	56.938	56.428	57.788	55.838	-0.890	-1.553%	3.38万	0.00亿	0.000%
2026-04-20	56.928	57.318	58.678	56.438	0.390	0.685%	3.12万	0.00亿	0.000%
2026-04-17	56.308	56.928	57.238	55.378	0.300	0.530%	2.57万	0.00亿	0.000%
2026-04-16	56.728	56.628	57.418	56.168	-0.640	-1.118%	3.09万	0.00亿	0.000%
2026-04-15	54.738	57.268	57.788	54.408	4.190	7.894%	5.24万	0.00亿	0.000%
2026-04-14	53.208	53.078	53.628	52.058	0.850	1.627%	2.90万	0.00亿	0.000%
2026-04-13	55.678	52.228	55.938	51.728	-3.650	-6.532%	4.40万	0.00亿	0.000%
2026-04-10	56.298	55.878	56.978	55.408	-0.222	-0.396%	2.47万	0.00亿	0.000%
2026-04-09	55.780	56.100	56.480	55.180	0.190	0.340%	2.47万	0.00亿	0.000%
2026-04-08	55.060	55.910	56.120	54.550	1.840	3.403%	2.08万	0.00亿	0.000%
2026-04-07	53.720	54.070	55.450	53.450	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-03	54.710	54.260	55.520	53.630	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-02	56.062	55.212	56.602	55.162	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-01	55.632	56.042	56.362	54.222	0.000	0.000%	2.41万	0.00亿	0.000%