康惠股份（603139）历史行情

以下为康惠股份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
2026-10-16	34.170	34.470	34.760	33.580	0.610	1.802%	100.22万	0.34亿	1.003%
2026-10-15	33.010	33.860	34.460	32.500	-0.010	-0.030%	2.59万	0.00亿	0.000%
2026-10-14	34.810	33.870	35.800	33.800	-0.820	-2.364%	2.47万	0.00亿	0.000%
2026-10-13	34.670	34.690	35.050	32.820	0.020	0.058%	2.20万	0.00亿	0.000%
2026-10-12	34.010	34.670	35.220	32.710	0.660	1.941%	2.90万	0.00亿	0.000%
2026-10-09	34.450	34.010	34.450	32.320	-0.440	-1.277%	2.03万	0.00亿	0.000%
2026-10-08	34.360	34.450	35.260	34.190	0.270	0.790%	1.40万	0.00亿	0.000%
2026-10-07	35.230	34.180	35.310	34.050	-0.760	-2.175%	123.78万	0.43亿	1.239%
2026-10-06	35.230	34.180	35.310	34.050	-0.760	-2.175%	123.78万	0.43亿	1.239%
2026-10-05	35.230	34.180	35.310	34.050	-0.760	-2.175%	123.78万	0.43亿	1.239%
2026-10-02	35.230	34.180	35.310	34.050	-0.760	-2.175%	123.78万	0.43亿	1.239%
2026-10-01	35.230	34.180	35.310	34.050	-0.760	-2.175%	123.78万	0.43亿	1.239%
2026-09-30	35.230	34.180	35.310	34.050	-0.760	-2.175%	1.24万	0.00亿	0.000%
2026-09-29	35.020	34.940	35.450	34.710	-0.080	-0.228%	1.51万	0.00亿	0.000%
2026-09-28	36.220	35.020	36.670	34.890	-1.280	-3.526%	1.94万	0.00亿	0.000%
2026-09-27	36.310	36.300	37.520	36.080	-0.270	-0.738%	236.67万	0.87亿	2.369%
2026-09-24	36.310	36.300	37.520	36.080	-0.270	-0.738%	2.37万	0.00亿	0.000%
2026-09-23	36.830	36.570	37.950	36.500	0.030	0.082%	2.51万	0.00亿	0.000%
2026-09-22	38.310	36.540	38.500	36.500	-1.760	-4.595%	4.62万	0.00亿	0.000%
2026-09-21	37.930	38.300	40.880	37.930	0.370	0.975%	5.70万	0.00亿	0.000%
2026-09-18	37.770	37.930	38.770	36.730	-1.180	-3.017%	7.20万	0.00亿	0.000%
2026-09-17	44.320	39.110	44.320	38.080	-1.180	-2.929%	13.51万	0.00亿	0.000%
2026-09-16	38.860	40.290	40.490	37.950	1.130	2.886%	3.38万	0.00亿	0.000%
2026-09-15	40.270	39.160	40.570	39.060	-1.510	-3.713%	3.15万	0.00亿	0.000%
2026-09-14	39.200	40.670	41.390	38.800	1.540	3.936%	5.02万	0.00亿	0.000%
2026-09-11	38.900	39.130	39.490	37.080	0.170	0.436%	3.17万	0.00亿	0.000%
2026-09-10	39.000	38.960	39.680	38.610	-0.040	-0.103%	2.06万	0.00亿	0.000%
2026-09-09	37.390	39.000	39.460	37.390	1.490	3.972%	3.69万	0.00亿	0.000%
2026-09-08	37.320	37.510	38.100	37.010	0.170	0.455%	2.37万	0.00亿	0.000%
2026-09-07	36.560	37.340	37.500	36.400	0.780	2.133%	2.26万	0.00亿	0.000%
2026-09-04	36.900	36.560	37.500	36.200	-0.150	-0.409%	1.71万	0.00亿	0.000%
2026-09-03	37.010	36.710	38.080	36.700	-0.380	-1.025%	2.43万	0.00亿	0.000%
2026-09-02	36.050	37.090	38.750	35.980	0.930	2.572%	4.58万	0.00亿	0.000%
2026-09-01	39.000	36.160	39.000	36.030	-1.930	-5.067%	6.18万	0.00亿	0.000%
2026-08-31	34.310	38.090	38.090	34.010	3.460	9.991%	6.05万	0.00亿	0.000%
2026-08-28	35.560	34.630	35.600	34.620	-0.800	-2.258%	1.34万	0.00亿	0.000%
2026-08-27	34.800	35.430	35.490	34.020	1.120	3.264%	1.46万	0.00亿	0.000%
2026-08-26	34.510	34.310	35.000	33.940	0.020	0.058%	1.18万	0.00亿	0.000%
2026-08-25	33.500	34.290	34.530	33.230	0.370	1.091%	1.50万	0.00亿	0.000%
2026-08-24	34.910	33.920	35.780	33.340	-0.960	-2.752%	1.71万	0.00亿	0.000%
2026-08-21	34.840	34.880	35.360	34.180	-0.500	-1.413%	1.58万	0.00亿	0.000%
2026-08-20	35.040	35.380	35.780	34.870	0.340	0.970%	1.21万	0.00亿	0.000%
2026-08-19	36.690	35.040	36.800	34.700	-1.930	-5.220%	1.94万	0.00亿	0.000%
2026-08-18	37.170	36.970	37.200	36.490	-0.130	-0.350%	1.46万	0.00亿	0.000%
2026-08-17	35.470	37.100	37.500	35.470	1.660	4.684%	2.33万	0.00亿	0.000%
2026-08-14	36.090	35.440	36.650	34.980	-0.650	-1.801%	2.11万	0.00亿	0.000%
2026-08-13	36.560	36.090	37.670	36.010	-0.300	-0.824%	1.95万	0.00亿	0.000%
2026-08-12	35.210	36.390	36.550	35.210	1.080	3.059%	1.50万	0.00亿	0.000%
2026-08-11	35.510	35.310	35.750	34.860	-0.310	-0.870%	1.35万	0.00亿	0.000%
2026-08-10	36.090	35.620	36.560	35.000	-0.370	-1.028%	2.51万	0.00亿	0.000%
2026-08-07	36.240	35.990	36.360	35.310	-0.260	-0.717%	1.76万	0.00亿	0.000%
2026-08-06	34.730	36.250	36.440	34.410	1.320	3.779%	2.29万	0.00亿	0.000%
2026-08-05	33.530	34.930	35.880	33.530	1.300	3.866%	3.52万	0.00亿	0.000%
2026-08-04	33.280	33.630	33.980	33.140	0.500	1.509%	2.64万	0.00亿	0.000%
2026-08-03	32.910	33.130	35.680	32.910	0.050	0.151%	4.25万	0.00亿	0.000%
2026-07-31	30.890	33.080	33.080	30.790	3.010	10.010%	3.68万	0.00亿	0.000%
2026-07-30	31.310	30.070	31.710	30.000	-1.390	-4.418%	2.25万	0.00亿	0.000%
2026-07-29	31.640	31.460	32.210	31.070	-0.380	-1.193%	1.67万	0.00亿	0.000%
2026-07-28	33.280	31.840	33.760	31.670	-1.540	-4.614%	1.96万	0.00亿	0.000%
2026-07-27	33.570	33.380	33.990	32.450	0.080	0.240%	2.67万	0.00亿	0.000%
2026-07-24	33.600	33.300	34.400	31.030	0.500	1.524%	3.66万	0.00亿	0.000%
2026-07-23	31.760	32.800	33.310	31.160	-0.070	-0.213%	2.50万	0.00亿	0.000%
2026-07-22	35.480	32.870	35.490	32.560	0.610	1.891%	5.09万	0.00亿	0.000%
2026-07-21	31.930	32.260	32.350	29.130	-0.110	-0.340%	6.05万	0.00亿	0.000%
2026-07-20	33.450	32.370	35.970	32.370	-3.600	-10.008%	4.84万	0.00亿	0.000%
2026-07-17	39.000	35.970	40.280	35.970	-4.000	-10.008%	5.38万	0.00亿	0.000%
2026-07-16	40.610	39.970	42.030	39.730	-0.970	-2.369%	3.15万	0.00亿	0.000%
2026-07-15	40.980	40.940	41.750	40.200	-0.040	-0.098%	2.72万	0.00亿	0.000%
2026-07-14	38.950	40.980	40.980	38.880	1.880	4.808%	4.41万	0.00亿	0.000%
2026-07-13	40.510	39.100	41.490	38.200	-1.740	-4.261%	5.19万	0.00亿	0.000%
2026-07-10	40.120	40.840	41.990	39.980	0.580	1.441%	3.82万	0.00亿	0.000%
2026-07-09	39.880	40.260	41.480	38.120	0.710	1.795%	4.74万	0.00亿	0.000%
2026-07-08	39.220	39.550	41.560	38.960	0.280	0.713%	2.61万	0.00亿	0.000%
2026-07-07	40.070	39.270	40.940	39.250	-1.240	-3.061%	2.52万	0.00亿	0.000%
2026-07-06	41.650	40.510	42.310	40.510	-1.050	-2.526%	2.75万	0.00亿	0.000%
2026-07-03	43.390	41.560	43.570	41.360	-2.010	-4.613%	4.06万	0.00亿	0.000%
2026-07-02	42.700	43.570	44.750	41.700	0.270	0.624%	4.47万	0.00亿	0.000%
2026-07-01	42.110	43.300	43.790	41.110	1.190	2.826%	4.24万	0.00亿	0.000%
2026-06-30	40.000	42.110	42.980	38.000	2.150	5.380%	7.86万	0.00亿	0.000%
2026-06-29	40.970	39.960	43.000	39.000	-1.420	-3.432%	9.08万	0.00亿	0.000%
2026-06-26	41.770	41.380	43.730	40.500	1.630	4.101%	12.00万	0.00亿	0.000%
2026-06-25	41.700	39.750	42.500	39.600	-1.000	-2.454%	4.47万	0.00亿	0.000%
2026-06-24	41.000	40.750	41.940	39.890	-0.770	-1.855%	5.44万	0.00亿	0.000%
2026-06-23	42.000	41.520	42.720	41.000	-0.280	-0.670%	5.35万	0.00亿	0.000%
2026-06-22	45.210	41.800	45.210	40.690	-3.410	-7.543%	8.56万	0.00亿	0.000%
2026-06-18	46.000	45.210	46.920	44.000	1.080	2.447%	8.28万	0.00亿	0.000%
2026-06-17	40.900	44.130	44.130	40.120	4.010	9.995%	5.35万	0.00亿	0.000%
2026-06-16	39.430	40.120	40.400	38.150	0.700	1.776%	6.98万	0.00亿	0.000%
2026-06-15	36.580	39.420	40.130	36.580	2.940	8.059%	11.37万	0.00亿	0.000%
2026-06-12	39.730	36.480	39.920	35.950	-3.240	-8.157%	7.26万	0.00亿	0.000%
2026-06-11	38.380	39.720	40.980	36.600	1.840	4.857%	6.62万	0.00亿	0.000%
2026-06-10	36.630	37.880	38.750	36.630	0.660	1.773%	3.55万	0.00亿	0.000%
2026-06-09	36.460	37.220	37.800	34.880	1.320	3.677%	3.66万	0.00亿	0.000%
2026-06-08	37.000	35.900	37.450	35.310	-2.170	-5.700%	3.69万	0.00亿	0.000%
2026-06-05	38.490	38.070	39.350	37.440	-0.410	-1.065%	3.50万	0.00亿	0.000%
2026-06-04	38.000	38.480	38.500	37.050	0.360	0.944%	2.25万	0.00亿	0.000%
2026-06-03	37.990	38.120	38.550	37.200	0.380	1.007%	2.79万	0.00亿	0.000%
2026-06-02	37.920	37.740	38.390	36.500	-0.260	-0.684%	2.67万	0.00亿	0.000%
2026-06-01	36.340	38.000	39.290	35.800	1.510	4.138%	4.77万	0.00亿	0.000%
2026-05-29	36.600	36.490	37.400	35.750	-0.540	-1.458%	3.15万	0.00亿	0.000%
2026-05-28	37.400	37.030	37.870	36.410	-0.460	-1.227%	3.57万	0.00亿	0.000%
2026-05-27	37.000	37.490	37.740	36.100	0.300	0.807%	3.99万	0.00亿	0.000%
2026-05-26	38.030	37.190	38.710	35.700	-1.520	-3.927%	4.27万	0.00亿	0.000%
2026-05-25	40.090	38.710	40.120	37.500	-0.590	-1.501%	4.96万	0.00亿	0.000%
2026-05-22	38.090	39.300	39.600	37.000	1.150	3.014%	5.13万	0.00亿	0.000%
2026-05-21	38.560	38.150	40.130	37.500	-0.700	-1.802%	5.07万	0.00亿	0.000%
2026-05-20	38.580	38.850	39.080	38.000	0.170	0.440%	2.91万	0.00亿	0.000%
2026-05-19	39.360	38.680	40.000	37.800	-0.680	-1.728%	3.94万	0.00亿	0.000%
2026-05-18	38.480	39.360	39.860	38.190	0.870	2.260%	3.92万	0.00亿	0.000%
2026-05-15	40.000	38.490	40.100	37.620	-1.360	-3.413%	5.00万	0.00亿	0.000%
2026-05-14	40.040	39.850	40.700	39.260	-0.220	-0.549%	3.74万	0.00亿	0.000%
2026-05-13	39.350	40.070	40.880	38.140	1.270	3.273%	4.83万	0.00亿	0.000%
2026-05-12	38.510	38.800	40.990	38.000	-0.620	-1.573%	6.42万	0.00亿	0.000%
2026-05-11	37.580	39.420	40.000	37.050	1.840	4.896%	6.12万	0.00亿	0.000%
2026-05-08	37.160	37.580	37.850	36.760	0.410	1.103%	3.56万	0.00亿	0.000%
2026-05-07	36.980	37.170	37.670	36.200	0.070	0.189%	3.68万	0.00亿	0.000%
2026-05-06	35.950	37.100	38.220	35.950	0.800	2.204%	5.49万	0.00亿	0.000%
2026-04-30	36.590	36.300	37.200	35.640	-0.480	-1.305%	6.68万	0.00亿	0.000%
2026-04-29	33.150	36.780	36.780	33.020	3.340	9.988%	6.80万	0.00亿	0.000%
2026-04-28	33.260	33.440	34.300	33.080	0.050	0.150%	3.07万	0.00亿	0.000%
2026-04-27	34.530	33.390	34.530	32.920	-1.010	-2.936%	5.27万	0.00亿	0.000%
2026-04-24	35.530	34.400	35.600	34.000	-0.900	-2.550%	5.38万	0.00亿	0.000%
2026-04-23	35.880	35.300	36.260	34.650	-0.470	-1.314%	5.72万	0.00亿	0.000%
2026-04-22	33.680	35.770	36.300	33.680	1.880	5.547%	6.74万	0.00亿	0.000%
2026-04-21	33.000	33.890	34.220	32.620	1.350	4.149%	10.23万	0.00亿	0.000%
2026-04-20	30.220	32.540	33.130	30.220	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-17	30.840	30.120	31.300	30.000	0.000	0.000%	5.62万	0.00亿	0.000%
2026-04-16	29.440	31.000	31.440	28.660	1.420	4.800%	8.91万	2.74亿	8.920%
2026-04-15	28.470	29.580	30.070	27.160	0.000	0.000%	11.64万	0.00亿	0.000%
2026-04-14	26.260	28.470	28.470	25.980	2.590	10.008%	6.79万	0.00亿	0.000%
2026-04-13	26.510	25.880	26.610	25.600	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-10	27.100	26.340	27.400	26.270	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-09	26.820	27.110	27.850	25.560	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-08	27.000	26.990	27.290	26.740	0.000	0.000%	2.97万	0.00亿	0.000%
2026-04-07	25.630	26.470	26.880	25.390	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-03	26.200	25.620	26.340	25.270	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-02	26.680	26.150	26.700	25.740	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-01	26.700	26.460	27.260	26.080	0.000	0.000%	2.48万	0.00亿	0.000%