康辰药业（603590）历史行情

以下为康辰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	31.330	30.980	31.390	29.900	-0.210	-0.673%	5.80万	0.00亿	0.000%
2026-10-08	32.440	31.190	33.000	30.970	-0.920	-2.865%	9.02万	0.00亿	0.000%
2026-10-07	29.160	32.110	32.110	29.050	2.920	10.003%	613.19万	1.93亿	3.857%
2026-10-06	29.160	32.110	32.110	29.050	2.920	10.003%	613.19万	1.93亿	3.857%
2026-10-05	29.160	32.110	32.110	29.050	2.920	10.003%	613.19万	1.93亿	3.857%
2026-10-02	29.160	32.110	32.110	29.050	2.920	10.003%	613.19万	1.93亿	3.857%
2026-10-01	29.160	32.110	32.110	29.050	2.920	10.003%	613.19万	1.93亿	3.857%
2026-09-30	29.160	32.110	32.110	29.050	2.920	10.003%	6.13万	0.00亿	0.000%
2026-09-29	28.870	29.190	29.770	28.720	0.030	0.103%	1.56万	0.00亿	0.000%
2026-09-28	29.380	29.160	29.850	29.030	-0.220	-0.749%	1.40万	0.00亿	0.000%
2026-09-27	30.400	29.380	30.400	29.320	-0.540	-1.805%	174.07万	0.52亿	1.095%
2026-09-24	30.400	29.380	30.400	29.320	-0.540	-1.805%	1.74万	0.00亿	0.000%
2026-09-23	29.960	29.920	30.200	29.750	-0.040	-0.134%	1.27万	0.00亿	0.000%
2026-09-22	29.720	29.960	30.450	29.560	0.080	0.268%	2.31万	0.00亿	0.000%
2026-09-21	28.800	29.880	29.910	28.800	1.080	3.750%	2.43万	0.00亿	0.000%
2026-09-18	28.590	28.800	29.290	28.590	0.250	0.876%	1.48万	0.00亿	0.000%
2026-09-17	28.310	28.550	28.850	28.180	0.140	0.493%	1.24万	0.00亿	0.000%
2026-09-16	28.030	28.410	28.490	28.010	0.050	0.176%	0.89万	0.00亿	0.000%
2026-09-15	28.700	28.360	28.740	28.210	-0.380	-1.322%	0.97万	0.00亿	0.000%
2026-09-14	28.400	28.740	28.950	28.320	0.330	1.162%	1.09万	0.00亿	0.000%
2026-09-11	28.800	28.410	28.980	28.120	-0.630	-2.169%	1.39万	0.00亿	0.000%
2026-09-10	29.720	29.040	29.760	28.950	-0.840	-2.811%	1.89万	0.00亿	0.000%
2026-09-09	30.230	29.880	30.230	29.720	-0.450	-1.484%	1.44万	0.00亿	0.000%
2026-09-08	30.300	30.330	30.400	29.900	0.060	0.198%	1.65万	0.00亿	0.000%
2026-09-07	30.030	30.270	30.400	29.810	0.240	0.799%	1.26万	0.00亿	0.000%
2026-09-04	30.280	30.030	30.560	29.940	-0.120	-0.398%	1.46万	0.00亿	0.000%
2026-09-03	29.930	30.150	30.350	29.900	0.220	0.735%	1.39万	0.00亿	0.000%
2026-09-02	30.320	29.930	30.450	29.870	-0.560	-1.837%	2.30万	0.00亿	0.000%
2026-09-01	30.100	30.490	30.670	30.090	0.290	0.960%	1.98万	0.00亿	0.000%
2026-08-31	30.550	30.200	30.650	29.870	-0.550	-1.789%	2.43万	0.00亿	0.000%
2026-08-28	31.370	30.750	31.790	30.730	-0.730	-2.319%	2.48万	0.00亿	0.000%
2026-08-27	30.780	31.480	31.560	30.630	0.410	1.320%	2.64万	0.00亿	0.000%
2026-08-26	30.950	31.070	31.960	30.710	0.220	0.713%	3.72万	0.00亿	0.000%
2026-08-25	30.110	30.850	31.070	29.590	0.730	2.424%	3.80万	0.00亿	0.000%
2026-08-24	31.610	30.120	33.190	29.930	-2.090	-6.489%	6.26万	0.00亿	0.000%
2026-08-21	36.260	32.210	36.260	32.210	-2.120	-6.175%	10.29万	0.00亿	0.000%
2026-08-20	34.330	34.330	34.330	34.200	3.120	9.997%	2.58万	0.00亿	0.000%
2026-08-19	32.020	31.210	32.350	31.100	-1.060	-3.285%	2.21万	0.00亿	0.000%
2026-08-18	32.500	32.270	32.750	31.920	-0.400	-1.224%	2.19万	0.00亿	0.000%
2026-08-17	32.510	32.670	32.910	31.770	-0.060	-0.183%	2.40万	0.00亿	0.000%
2026-08-14	33.330	32.730	33.540	32.200	-0.370	-1.118%	2.48万	0.00亿	0.000%
2026-08-13	32.900	33.100	33.680	32.220	0.140	0.425%	3.65万	0.00亿	0.000%
2026-08-12	33.020	32.960	33.680	32.650	-0.090	-0.272%	2.74万	0.00亿	0.000%
2026-08-11	32.660	33.050	33.930	32.660	0.170	0.517%	4.02万	0.00亿	0.000%
2026-08-10	33.300	32.880	34.000	32.630	-0.060	-0.182%	4.67万	0.00亿	0.000%
2026-08-07	30.860	32.940	32.980	30.510	2.190	7.122%	5.80万	0.00亿	0.000%
2026-08-06	30.700	30.750	30.850	30.010	0.200	0.655%	2.86万	0.00亿	0.000%
2026-08-05	30.430	30.550	31.040	30.270	0.150	0.493%	2.88万	0.00亿	0.000%
2026-08-04	30.030	30.400	30.950	30.000	0.560	1.877%	2.78万	0.00亿	0.000%
2026-08-03	29.780	29.840	30.490	29.660	0.080	0.269%	2.27万	0.00亿	0.000%
2026-07-31	29.730	29.760	30.200	29.630	0.260	0.881%	2.51万	0.00亿	0.000%
2026-07-30	31.110	29.500	31.290	29.440	-1.730	-5.540%	3.14万	0.00亿	0.000%
2026-07-29	31.250	31.230	31.690	30.840	0.050	0.160%	2.26万	0.00亿	0.000%
2026-07-28	31.900	31.180	32.300	30.900	-0.880	-2.745%	2.59万	0.00亿	0.000%
2026-07-27	31.410	32.060	32.750	31.120	0.490	1.552%	2.41万	0.00亿	0.000%
2026-07-24	32.420	31.570	32.950	31.550	-1.390	-4.217%	2.53万	0.00亿	0.000%
2026-07-23	32.790	32.960	33.940	32.620	0.130	0.396%	3.71万	0.00亿	0.000%
2026-07-22	33.330	32.830	34.930	32.580	-0.430	-1.293%	5.56万	0.00亿	0.000%
2026-07-21	34.000	33.260	34.000	31.880	-0.740	-2.176%	5.20万	0.00亿	0.000%
2026-07-20	34.220	34.000	35.180	33.330	-0.210	-0.614%	6.13万	0.00亿	0.000%
2026-07-17	37.300	34.210	37.790	34.000	-3.390	-9.016%	6.99万	0.00亿	0.000%
2026-07-16	36.350	37.600	37.850	36.000	0.740	2.008%	6.30万	0.00亿	0.000%
2026-07-15	35.500	36.860	37.930	35.100	0.900	2.503%	8.77万	0.00亿	0.000%
2026-07-14	34.180	35.960	36.240	33.510	1.560	4.535%	7.80万	0.00亿	0.000%
2026-07-13	31.630	34.400	35.090	31.630	2.470	7.736%	9.40万	0.00亿	0.000%
2026-07-10	31.820	31.930	32.750	31.070	0.260	0.821%	4.48万	0.00亿	0.000%
2026-07-09	30.830	31.670	32.480	30.520	0.330	1.053%	3.73万	0.00亿	0.000%
2026-07-08	32.160	31.340	32.580	31.090	-0.480	-1.508%	3.13万	0.00亿	0.000%
2026-07-07	32.870	31.820	33.270	31.710	-1.040	-3.165%	5.00万	0.00亿	0.000%
2026-07-06	31.750	32.860	34.530	31.150	1.500	4.783%	9.01万	0.00亿	0.000%
2026-07-03	30.800	31.360	31.630	30.490	0.560	1.818%	3.19万	0.00亿	0.000%
2026-07-02	30.430	30.800	31.610	30.300	0.590	1.953%	4.31万	0.00亿	0.000%
2026-07-01	28.660	30.210	30.340	27.870	1.550	5.408%	4.12万	0.00亿	0.000%
2026-06-30	29.280	28.660	29.730	28.250	-0.990	-3.339%	3.26万	0.00亿	0.000%
2026-06-29	27.850	29.650	29.780	26.980	1.870	6.731%	4.45万	0.00亿	0.000%
2026-06-26	28.340	27.780	28.950	27.600	-0.870	-3.037%	2.16万	0.00亿	0.000%
2026-06-25	29.650	28.650	29.790	27.990	-1.400	-4.659%	2.94万	0.00亿	0.000%
2026-06-24	30.000	30.050	30.540	29.780	-0.010	-0.033%	3.49万	0.00亿	0.000%
2026-06-23	28.640	30.060	30.430	28.460	1.220	4.230%	4.12万	0.00亿	0.000%
2026-06-22	28.830	28.840	28.920	27.540	-0.280	-0.962%	3.11万	0.00亿	0.000%
2026-06-18	28.640	29.120	29.600	28.270	0.330	1.146%	2.23万	0.00亿	0.000%
2026-06-17	28.840	28.790	29.020	28.520	-0.200	-0.690%	1.33万	0.00亿	0.000%
2026-06-16	29.160	28.990	29.250	28.800	-0.440	-1.495%	1.70万	0.00亿	0.000%
2026-06-15	29.730	29.430	29.740	28.990	-0.150	-0.507%	1.99万	0.00亿	0.000%
2026-06-12	29.690	29.580	29.930	28.910	0.480	1.649%	2.83万	0.00亿	0.000%
2026-06-11	28.850	29.100	29.140	27.970	0.020	0.069%	2.85万	0.00亿	0.000%
2026-06-10	29.070	29.080	29.440	28.350	-0.040	-0.137%	2.38万	0.00亿	0.000%
2026-06-09	29.320	29.120	29.530	28.660	0.030	0.103%	2.01万	0.00亿	0.000%
2026-06-08	29.160	29.090	30.010	28.780	-1.000	-3.323%	2.69万	0.00亿	0.000%
2026-06-05	30.900	30.090	31.570	29.980	-0.670	-2.178%	3.68万	0.00亿	0.000%
2026-06-04	32.180	30.760	32.180	30.570	-1.290	-4.025%	3.96万	0.00亿	0.000%
2026-06-03	32.150	32.050	32.640	31.750	-0.410	-1.263%	2.06万	0.00亿	0.000%
2026-06-02	33.840	32.460	33.890	31.900	-1.380	-4.078%	4.46万	0.00亿	0.000%
2026-06-01	34.100	33.840	34.640	33.660	-0.260	-0.762%	2.79万	0.00亿	0.000%
2026-05-29	34.880	34.100	35.870	33.750	-0.550	-1.587%	4.98万	0.00亿	0.000%
2026-05-28	35.530	34.650	35.980	34.080	-0.670	-1.897%	3.69万	0.00亿	0.000%
2026-05-27	36.450	35.320	36.860	34.360	-1.130	-3.100%	5.34万	0.00亿	0.000%
2026-05-26	37.650	36.450	37.920	35.980	-1.500	-3.953%	4.93万	0.00亿	0.000%
2026-05-25	37.650	37.950	38.350	36.720	0.540	1.443%	6.44万	0.00亿	0.000%
2026-05-22	38.530	37.410	39.290	37.400	-1.460	-3.756%	10.14万	0.00亿	0.000%
2026-05-21	35.030	38.870	38.870	34.880	3.570	10.113%	11.74万	0.00亿	0.000%
2026-05-20	34.590	35.300	35.530	34.190	0.840	2.438%	3.32万	0.00亿	0.000%
2026-05-19	33.660	34.460	34.610	33.660	0.820	2.438%	2.39万	0.00亿	0.000%
2026-05-18	34.670	33.640	34.680	33.520	-1.100	-3.166%	2.38万	0.00亿	0.000%
2026-05-15	35.290	34.740	35.540	34.510	-0.560	-1.586%	2.25万	0.00亿	0.000%
2026-05-14	35.850	35.300	36.280	35.070	-0.620	-1.726%	2.37万	0.00亿	0.000%
2026-05-13	36.440	35.920	36.500	35.680	-0.520	-1.427%	2.58万	0.00亿	0.000%
2026-05-12	35.910	36.440	37.530	35.500	0.410	1.138%	4.95万	0.00亿	0.000%
2026-05-11	35.450	36.030	36.200	34.770	0.760	2.155%	3.76万	0.00亿	0.000%
2026-05-08	35.140	35.270	35.730	34.490	0.530	1.526%	3.63万	0.00亿	0.000%
2026-05-07	34.550	34.740	35.270	34.320	0.030	0.086%	2.77万	0.00亿	0.000%
2026-05-06	34.650	34.710	35.250	34.450	-0.340	-0.970%	3.58万	0.00亿	0.000%
2026-04-30	35.800	35.050	36.100	34.840	-0.860	-2.395%	3.26万	0.00亿	0.000%
2026-04-29	35.630	35.910	36.300	35.000	-0.010	-0.028%	2.04万	0.00亿	0.000%
2026-04-28	35.340	35.920	37.910	35.150	0.490	1.383%	4.66万	0.00亿	0.000%
2026-04-27	34.910	35.430	35.530	34.480	0.530	1.519%	2.48万	0.00亿	0.000%
2026-04-24	35.450	34.900	35.670	34.650	-0.820	-2.296%	2.31万	0.00亿	0.000%
2026-04-23	37.050	35.720	37.050	35.250	-1.310	-3.538%	3.49万	0.00亿	0.000%
2026-04-22	35.650	37.030	37.170	35.460	1.210	3.378%	3.63万	0.00亿	0.000%
2026-04-21	36.120	35.820	36.810	35.330	-0.280	-0.776%	3.46万	0.00亿	0.000%
2026-04-20	37.480	36.100	38.240	36.010	-2.160	-5.646%	5.08万	0.00亿	0.000%
2026-04-17	38.450	38.260	38.730	37.880	-0.330	-0.855%	1.89万	0.00亿	0.000%
2026-04-16	38.650	38.590	38.890	38.000	-0.170	-0.439%	2.01万	0.00亿	0.000%
2026-04-15	39.330	38.760	39.540	38.140	-0.030	-0.077%	2.90万	0.00亿	0.000%
2026-04-14	38.950	38.790	38.950	37.720	-0.160	-0.411%	2.89万	0.00亿	0.000%
2026-04-13	37.320	38.950	39.460	36.610	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-10	36.450	37.370	38.150	36.300	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-09	36.650	36.630	37.640	36.110	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-08	37.810	37.190	38.200	36.960	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-07	37.270	37.040	37.850	36.420	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-03	38.630	37.390	38.630	37.050	0.000	0.000%	2.52万	0.00亿	0.000%
2026-04-02	38.680	38.630	39.360	38.330	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-01	36.990	39.010	39.230	36.590	0.000	0.000%	4.78万	0.00亿	0.000%