康拓医疗（688314）历史行情

以下为康拓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	30.750	30.200	30.940	30.190	-0.380	-1.243%	70.66万	0.22亿	0.866%
2026-10-01	30.750	30.200	30.940	30.190	-0.380	-1.243%	70.66万	0.22亿	0.866%
2026-09-30	30.750	30.200	30.940	30.190	-0.380	-1.243%	70.66万	0.00亿	0.000%
2026-09-29	30.610	30.580	30.860	30.090	0.210	0.691%	75.65万	0.00亿	0.000%
2026-09-28	31.010	30.370	31.390	30.030	-0.390	-1.268%	167.17万	0.00亿	0.000%
2026-09-27	31.710	30.760	32.140	30.500	-1.040	-3.270%	188.59万	0.59亿	2.310%
2026-09-24	31.710	30.760	32.140	30.500	-1.040	-3.270%	188.59万	0.00亿	0.000%
2026-09-23	31.180	31.800	32.000	31.180	0.150	0.474%	181.61万	0.00亿	0.000%
2026-09-22	31.430	31.650	32.000	30.680	0.340	1.086%	201.25万	0.00亿	0.000%
2026-09-21	30.430	31.310	32.050	30.090	1.100	3.641%	171.71万	0.00亿	0.000%
2026-09-18	30.330	30.210	30.760	30.160	-0.120	-0.396%	63.13万	0.00亿	0.000%
2026-09-17	29.900	30.330	30.380	29.570	0.260	0.865%	76.90万	0.00亿	0.000%
2026-09-16	29.420	30.070	30.130	28.760	0.770	2.628%	69.81万	0.00亿	0.000%
2026-09-15	30.350	29.300	30.350	29.250	-1.110	-3.650%	74.85万	0.00亿	0.000%
2026-09-14	29.770	30.410	30.830	29.450	0.670	2.253%	80.64万	0.00亿	0.000%
2026-09-11	30.360	29.740	30.550	29.460	-0.670	-2.203%	71.51万	0.00亿	0.000%
2026-09-10	31.250	30.410	31.260	30.410	-0.740	-2.376%	74.43万	0.00亿	0.000%
2026-09-09	31.380	31.150	31.750	30.900	-0.570	-1.797%	58.94万	0.00亿	0.000%
2026-09-08	31.090	31.720	31.780	30.880	0.320	1.019%	65.51万	0.00亿	0.000%
2026-09-07	31.420	31.400	31.720	30.740	0.160	0.512%	69.20万	0.00亿	0.000%
2026-09-04	31.240	31.240	32.130	30.960	0.290	0.937%	106.17万	0.00亿	0.000%
2026-09-03	31.530	30.950	31.830	30.750	-0.580	-1.840%	65.34万	0.00亿	0.000%
2026-09-02	31.680	31.530	32.090	31.090	-0.210	-0.662%	65.39万	0.00亿	0.000%
2026-09-01	31.970	31.740	32.450	31.640	-0.070	-0.220%	89.63万	0.00亿	0.000%
2026-08-31	31.810	31.810	32.340	31.480	0.030	0.094%	109.86万	0.00亿	0.000%
2026-08-28	32.030	31.780	32.640	31.620	-0.150	-0.470%	78.64万	0.00亿	0.000%
2026-08-27	31.090	31.930	32.050	30.850	0.650	2.078%	58.32万	0.00亿	0.000%
2026-08-26	31.480	31.280	32.280	30.910	-0.200	-0.635%	54.46万	0.00亿	0.000%
2026-08-25	30.450	31.480	31.520	30.180	0.870	2.842%	57.62万	0.00亿	0.000%
2026-08-24	31.740	30.610	32.100	30.480	-1.630	-5.056%	63.82万	0.00亿	0.000%
2026-08-21	32.110	32.240	32.430	31.240	-0.260	-0.800%	85.42万	0.00亿	0.000%
2026-08-20	31.950	32.500	32.940	31.010	1.150	3.668%	97.14万	0.00亿	0.000%
2026-08-19	32.900	31.350	33.120	31.220	-1.860	-5.601%	85.91万	0.00亿	0.000%
2026-08-18	33.900	33.210	33.900	32.980	-0.390	-1.161%	54.19万	0.00亿	0.000%
2026-08-17	34.130	33.600	34.130	32.980	0.170	0.509%	70.36万	0.00亿	0.000%
2026-08-14	33.850	33.430	34.310	33.000	-0.420	-1.241%	75.03万	0.00亿	0.000%
2026-08-13	34.420	33.850	34.720	33.370	0.110	0.326%	91.08万	0.00亿	0.000%
2026-08-12	32.990	33.740	34.230	32.860	0.420	1.261%	46.50万	0.00亿	0.000%
2026-08-11	34.060	33.320	34.210	33.250	-0.930	-2.715%	64.66万	0.00亿	0.000%
2026-08-10	34.780	34.250	36.090	34.050	-0.090	-0.262%	164.12万	0.00亿	0.000%
2026-08-07	34.060	34.340	34.410	33.130	0.710	2.111%	117.28万	0.00亿	0.000%
2026-08-06	33.200	33.630	33.950	32.990	0.240	0.719%	99.33万	0.00亿	0.000%
2026-08-05	33.170	33.390	34.140	32.460	0.230	0.694%	126.00万	0.00亿	0.000%
2026-08-04	33.910	33.160	34.740	32.950	-0.410	-1.221%	100.96万	0.00亿	0.000%
2026-08-03	30.700	33.570	33.620	30.250	3.210	10.573%	214.98万	0.00亿	0.000%
2026-07-31	28.850	30.360	31.620	28.850	1.220	4.187%	142.16万	0.00亿	0.000%
2026-07-30	29.430	29.140	30.860	28.930	-0.820	-2.737%	104.46万	0.00亿	0.000%
2026-07-29	30.450	29.960	30.770	29.660	-0.490	-1.609%	78.35万	0.00亿	0.000%
2026-07-28	30.350	30.450	31.480	29.710	-0.150	-0.490%	78.42万	0.00亿	0.000%
2026-07-27	29.250	30.600	31.020	28.920	1.180	4.011%	115.76万	0.00亿	0.000%
2026-07-24	30.360	29.420	30.550	29.230	-0.930	-3.064%	59.08万	0.00亿	0.000%
2026-07-23	29.920	30.350	30.700	28.970	0.430	1.437%	83.34万	0.00亿	0.000%
2026-07-22	30.720	29.920	31.730	29.850	-0.810	-2.636%	135.02万	0.00亿	0.000%
2026-07-21	30.830	30.730	31.230	27.850	-0.260	-0.839%	199.41万	0.00亿	0.000%
2026-07-20	35.760	30.990	35.760	30.090	-4.870	-13.581%	283.26万	0.00亿	0.000%
2026-07-17	36.460	35.860	38.680	35.790	-0.990	-2.687%	336.23万	0.00亿	0.000%
2026-07-16	33.460	36.850	37.290	33.000	3.390	10.132%	298.80万	0.00亿	0.000%
2026-07-15	32.830	33.460	34.950	32.380	0.600	1.826%	160.62万	0.00亿	0.000%
2026-07-14	31.440	32.860	32.950	30.860	1.160	3.659%	121.27万	0.00亿	0.000%
2026-07-13	31.350	31.700	32.290	31.170	-0.080	-0.252%	109.71万	0.00亿	0.000%
2026-07-10	31.430	31.780	32.580	30.930	0.350	1.114%	79.62万	0.00亿	0.000%
2026-07-09	32.200	31.430	32.290	30.990	-0.470	-1.473%	78.57万	0.00亿	0.000%
2026-07-08	32.080	31.900	33.150	31.600	-0.820	-2.506%	128.16万	0.00亿	0.000%
2026-07-07	33.890	32.720	34.490	32.640	-1.470	-4.300%	96.22万	0.00亿	0.000%
2026-07-06	36.150	34.190	36.630	34.190	-1.940	-5.369%	129.81万	0.00亿	0.000%
2026-07-03	35.680	36.130	36.850	35.060	0.490	1.375%	92.99万	0.00亿	0.000%
2026-07-02	36.120	35.640	36.840	35.270	-0.460	-1.274%	105.36万	0.00亿	0.000%
2026-07-01	34.080	36.100	36.250	32.960	2.370	7.026%	196.75万	0.00亿	0.000%
2026-06-30	34.780	33.730	35.150	33.660	-1.070	-3.075%	111.67万	0.00亿	0.000%
2026-06-29	34.850	34.800	35.980	34.000	-0.710	-1.999%	107.35万	0.00亿	0.000%
2026-06-26	35.350	35.510	36.060	33.500	-0.560	-1.553%	159.35万	0.00亿	0.000%
2026-06-25	37.540	36.070	37.540	35.400	-1.780	-4.703%	110.79万	0.00亿	0.000%
2026-06-24	37.750	37.850	37.940	35.130	0.100	0.265%	198.63万	0.00亿	0.000%
2026-06-23	36.970	37.750	38.610	35.850	0.780	2.110%	85.87万	0.00亿	0.000%
2026-06-22	38.850	36.970	38.850	36.550	-2.530	-6.405%	142.16万	0.00亿	0.000%
2026-06-18	40.710	39.500	40.730	38.880	-0.850	-2.107%	118.81万	0.00亿	0.000%
2026-06-17	40.440	40.350	40.650	39.520	-0.500	-1.224%	127.17万	0.00亿	0.000%
2026-06-16	42.840	40.850	42.850	40.460	-1.580	-3.724%	171.39万	0.00亿	0.000%
2026-06-15	40.660	42.430	42.440	40.080	1.830	4.507%	216.97万	0.00亿	0.000%
2026-06-12	38.730	40.600	40.810	38.130	1.870	4.828%	105.74万	0.00亿	0.000%
2026-06-11	38.770	38.730	38.810	37.730	0.220	0.571%	83.86万	0.00亿	0.000%
2026-06-10	37.880	38.510	38.540	37.370	0.130	0.339%	89.65万	0.00亿	0.000%
2026-06-09	39.240	38.380	39.480	37.250	-0.090	-0.234%	112.01万	0.00亿	0.000%
2026-06-08	39.820	38.470	39.820	37.350	-2.670	-6.490%	166.60万	0.00亿	0.000%
2026-06-05	42.340	41.140	44.350	39.730	-1.680	-3.923%	359.12万	0.00亿	0.000%
2026-06-04	41.360	42.820	42.940	39.720	1.400	3.380%	266.92万	0.00亿	0.000%
2026-06-03	41.850	41.420	42.240	40.630	-0.810	-1.918%	149.73万	0.00亿	0.000%
2026-06-02	42.230	42.230	42.290	40.470	0.130	0.309%	117.22万	0.00亿	0.000%
2026-06-01	42.170	42.100	42.220	40.360	1.450	3.567%	167.49万	0.00亿	0.000%
2026-05-29	40.150	40.650	42.180	39.080	1.300	3.304%	266.52万	0.00亿	0.000%
2026-05-28	37.000	39.350	39.350	36.580	2.220	5.979%	132.83万	0.00亿	0.000%
2026-05-27	37.610	37.130	37.800	36.360	-0.520	-1.381%	87.80万	0.00亿	0.000%
2026-05-26	39.190	37.650	39.190	36.950	-1.200	-3.089%	97.21万	0.00亿	0.000%
2026-05-25	40.340	38.850	40.700	38.630	-1.440	-3.574%	97.84万	0.00亿	0.000%
2026-05-22	39.850	40.290	40.330	38.860	0.440	1.104%	109.41万	0.00亿	0.000%
2026-05-21	42.060	39.850	42.580	39.750	-2.470	-5.836%	158.83万	0.00亿	0.000%
2026-05-20	42.730	42.320	43.560	41.930	-0.930	-2.150%	125.70万	0.00亿	0.000%
2026-05-19	43.170	43.250	44.640	42.670	0.230	0.535%	136.32万	0.00亿	0.000%
2026-05-18	44.460	43.020	44.620	42.850	-1.760	-3.930%	188.83万	0.00亿	0.000%
2026-05-15	43.410	44.780	45.840	42.860	1.270	2.919%	243.15万	0.00亿	0.000%
2026-05-14	44.060	43.510	44.100	42.650	-0.640	-1.450%	159.23万	0.00亿	0.000%
2026-05-13	44.650	44.150	44.650	43.510	-0.380	-0.853%	150.99万	0.00亿	0.000%
2026-05-12	45.160	44.530	45.160	42.930	-0.850	-1.873%	216.96万	0.00亿	0.000%
2026-05-11	45.270	45.380	45.820	43.630	0.300	0.665%	345.97万	0.00亿	0.000%
2026-05-08	43.730	45.080	45.300	43.610	1.360	3.111%	236.21万	0.00亿	0.000%
2026-05-07	42.500	43.720	44.210	42.120	1.540	3.651%	168.62万	0.00亿	0.000%
2026-05-06	42.270	42.180	43.200	41.530	-0.140	-0.331%	173.09万	0.00亿	0.000%
2026-04-30	42.780	42.320	42.780	41.780	-0.120	-0.283%	131.38万	0.00亿	0.000%
2026-04-29	40.690	42.440	43.220	40.690	-0.920	-2.122%	268.73万	0.00亿	0.000%
2026-04-28	44.230	43.360	44.510	43.110	-1.100	-2.474%	131.05万	0.00亿	0.000%
2026-04-27	43.530	44.460	44.730	42.610	0.840	1.926%	167.76万	0.00亿	0.000%
2026-04-24	45.030	43.620	45.050	43.400	-1.810	-3.984%	199.78万	0.00亿	0.000%
2026-04-23	46.190	45.430	46.990	44.830	-0.750	-1.624%	159.23万	0.00亿	0.000%
2026-04-22	47.040	46.180	47.350	45.830	-0.860	-1.828%	170.11万	0.00亿	0.000%
2026-04-21	46.700	47.040	47.180	45.530	-0.090	-0.191%	220.29万	0.00亿	0.000%
2026-04-20	46.080	47.130	47.780	45.540	1.050	2.279%	233.27万	0.00亿	0.000%
2026-04-17	47.670	46.080	48.130	45.830	-1.790	-3.739%	291.94万	0.00亿	0.000%
2026-04-16	48.020	47.870	48.470	47.210	-0.150	-0.312%	199.95万	0.00亿	0.000%
2026-04-15	50.590	48.020	50.710	46.150	-2.080	-4.152%	387.78万	0.00亿	0.000%
2026-04-14	50.540	50.100	51.500	49.810	-0.690	-1.359%	196.88万	0.00亿	0.000%
2026-04-13	51.030	50.790	52.180	49.530	-0.120	-0.236%	307.44万	0.00亿	0.000%
2026-04-10	53.800	50.910	53.920	50.840	-2.010	-3.798%	340.99万	0.00亿	0.000%
2026-04-09	53.530	52.920	54.060	52.410	-1.050	-1.946%	252.25万	0.00亿	0.000%
2026-04-08	53.380	53.970	55.030	51.880	0.600	1.124%	392.16万	0.00亿	0.000%
2026-04-07	55.580	53.370	56.420	52.880	0.000	0.000%	375.89万	0.00亿	0.000%
2026-04-03	54.730	56.220	58.130	53.820	0.000	0.000%	580.52万	0.00亿	0.000%
2026-04-02	55.420	52.780	55.720	52.030	0.000	0.000%	468.58万	0.00亿	0.000%
2026-04-01	49.530	55.740	58.030	48.630	0.000	0.000%	728.33万	0.00亿	0.000%