悦康药业（688658）历史行情

以下为悦康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
2026-10-06	13.000	14.040	14.490	12.880	1.070	8.250%	2,412.63万	3.34亿	5.361%
2026-10-05	13.000	14.040	14.490	12.880	1.070	8.250%	2,412.63万	3.34亿	5.361%
2026-10-02	13.000	14.040	14.490	12.880	1.070	8.250%	2,412.63万	3.34亿	5.361%
2026-10-01	13.000	14.040	14.490	12.880	1.070	8.250%	2,412.63万	3.34亿	5.361%
2026-09-30	13.000	14.040	14.490	12.880	1.070	8.250%	2,412.63万	0.00亿	0.000%
2026-09-29	12.900	12.970	13.330	12.800	-0.060	-0.460%	844.38万	0.00亿	0.000%
2026-09-28	13.260	13.030	13.360	12.880	-0.140	-1.063%	1,061.18万	0.00亿	0.000%
2026-09-27	13.730	13.170	13.960	13.080	-0.630	-4.565%	1,318.14万	1.77亿	2.929%
2026-09-24	13.730	13.170	13.960	13.080	-0.630	-4.565%	1,318.14万	0.00亿	0.000%
2026-09-23	13.940	13.800	13.970	13.600	-0.040	-0.289%	1,170.48万	0.00亿	0.000%
2026-09-22	13.350	13.840	14.190	13.220	0.430	3.207%	1,853.12万	0.00亿	0.000%
2026-09-21	12.980	13.410	13.460	12.900	0.570	4.439%	1,676.67万	0.00亿	0.000%
2026-09-18	12.570	12.840	13.160	12.520	0.270	2.148%	1,225.55万	0.00亿	0.000%
2026-09-17	12.440	12.570	12.770	12.440	0.050	0.399%	868.88万	0.00亿	0.000%
2026-09-16	12.460	12.520	12.620	12.360	-0.020	-0.159%	678.59万	0.00亿	0.000%
2026-09-15	12.700	12.540	12.800	12.480	-0.220	-1.724%	623.66万	0.00亿	0.000%
2026-09-14	12.400	12.760	12.810	12.230	0.440	3.571%	1,043.07万	0.00亿	0.000%
2026-09-11	12.640	12.320	12.640	12.160	-0.400	-3.145%	1,105.92万	0.00亿	0.000%
2026-09-10	12.990	12.720	13.000	12.620	-0.290	-2.229%	914.98万	0.00亿	0.000%
2026-09-09	13.310	13.010	13.390	12.960	-0.420	-3.127%	1,134.99万	0.00亿	0.000%
2026-09-08	13.270	13.430	13.560	13.070	0.160	1.206%	1,135.73万	0.00亿	0.000%
2026-09-07	13.400	13.270	13.450	13.160	-0.270	-1.994%	1,110.20万	0.00亿	0.000%
2026-09-04	13.200	13.540	14.190	13.150	0.410	3.123%	2,416.79万	0.00亿	0.000%
2026-09-03	13.230	13.130	13.430	12.850	-0.130	-0.980%	1,497.98万	0.00亿	0.000%
2026-09-02	13.590	13.260	13.770	13.230	-0.360	-2.643%	1,431.93万	0.00亿	0.000%
2026-09-01	13.350	13.620	13.710	13.250	0.220	1.642%	1,527.60万	0.00亿	0.000%
2026-08-31	14.080	13.400	14.120	13.250	-0.870	-6.097%	2,128.01万	0.00亿	0.000%
2026-08-28	14.990	14.270	15.170	14.270	-1.030	-6.732%	2,448.42万	0.00亿	0.000%
2026-08-27	14.450	15.300	15.440	13.840	0.580	3.940%	3,475.00万	0.00亿	0.000%
2026-08-26	13.950	14.720	14.950	13.730	0.920	6.667%	3,208.69万	0.00亿	0.000%
2026-08-25	13.000	13.800	13.840	12.860	0.590	4.466%	2,191.10万	0.00亿	0.000%
2026-08-24	14.340	13.210	14.380	13.120	-1.100	-7.687%	3,879.68万	0.00亿	0.000%
2026-08-21	14.400	14.310	14.950	13.540	-1.180	-7.618%	5,208.28万	0.00亿	0.000%
2026-08-20	15.490	15.490	15.490	15.490	2.580	19.985%	1,326.71万	0.00亿	0.000%
2026-08-19	13.390	12.910	13.650	12.890	-0.600	-4.441%	1,253.75万	0.00亿	0.000%
2026-08-18	13.500	13.510	13.700	13.190	0.010	0.074%	1,082.84万	0.00亿	0.000%
2026-08-17	13.520	13.500	13.650	13.040	-0.160	-1.171%	1,496.07万	0.00亿	0.000%
2026-08-14	13.500	13.660	14.160	13.310	0.100	0.737%	1,759.90万	0.00亿	0.000%
2026-08-13	13.360	13.560	13.950	13.190	0.180	1.345%	1,550.34万	0.00亿	0.000%
2026-08-12	13.250	13.380	13.800	13.250	-0.060	-0.446%	948.60万	0.00亿	0.000%
2026-08-11	13.210	13.440	14.000	13.010	0.280	2.128%	1,572.64万	0.00亿	0.000%
2026-08-10	13.320	13.160	13.800	13.100	-0.060	-0.454%	1,503.44万	0.00亿	0.000%
2026-08-07	12.280	13.220	13.250	12.230	0.900	7.305%	2,337.88万	0.00亿	0.000%
2026-08-06	12.600	12.320	12.660	12.200	-0.250	-1.989%	1,103.41万	0.00亿	0.000%
2026-08-05	12.770	12.570	12.780	12.480	0.020	0.159%	1,339.56万	0.00亿	0.000%
2026-08-04	12.290	12.550	12.660	12.250	0.360	2.953%	1,169.08万	0.00亿	0.000%
2026-08-03	12.320	12.190	12.420	12.110	-0.090	-0.733%	987.41万	0.00亿	0.000%
2026-07-31	12.100	12.280	12.540	12.100	0.260	2.163%	1,068.74万	0.00亿	0.000%
2026-07-30	12.370	12.020	12.550	11.930	-0.310	-2.514%	1,025.22万	0.00亿	0.000%
2026-07-29	12.240	12.330	12.340	11.950	0.230	1.901%	1,271.92万	0.00亿	0.000%
2026-07-28	11.880	12.100	12.360	11.880	0.010	0.083%	1,377.75万	0.00亿	0.000%
2026-07-27	11.750	12.090	12.180	11.290	0.670	5.867%	1,701.09万	0.00亿	0.000%
2026-07-24	12.240	11.420	12.300	11.410	-0.940	-7.605%	1,548.96万	0.00亿	0.000%
2026-07-23	12.550	12.360	12.790	12.190	-0.360	-2.830%	1,392.92万	0.00亿	0.000%
2026-07-22	12.600	12.720	13.350	12.530	0.050	0.395%	1,772.84万	0.00亿	0.000%
2026-07-21	12.870	12.670	12.950	12.010	-0.250	-1.935%	1,908.30万	0.00亿	0.000%
2026-07-20	12.790	12.920	13.410	12.700	0.090	0.701%	1,974.80万	0.00亿	0.000%
2026-07-17	14.390	12.830	14.640	12.790	-1.670	-11.517%	2,463.14万	0.00亿	0.000%
2026-07-16	14.390	14.500	14.800	13.950	0.110	0.764%	1,997.22万	0.00亿	0.000%
2026-07-15	13.560	14.390	14.830	13.450	0.810	5.965%	2,276.07万	0.00亿	0.000%
2026-07-14	13.400	13.580	13.930	13.140	0.050	0.370%	1,652.36万	0.00亿	0.000%
2026-07-13	14.010	13.530	14.310	13.420	-0.420	-3.011%	1,561.73万	0.00亿	0.000%
2026-07-10	13.250	13.950	14.420	13.060	0.420	3.104%	1,969.76万	0.00亿	0.000%
2026-07-09	13.470	13.530	14.130	13.190	-0.050	-0.368%	1,621.93万	0.00亿	0.000%
2026-07-08	13.860	13.580	14.440	13.570	-0.160	-1.164%	1,655.43万	0.00亿	0.000%
2026-07-07	14.320	13.740	14.530	13.640	-0.830	-5.697%	1,756.53万	0.00亿	0.000%
2026-07-06	15.000	14.570	15.460	14.540	-0.530	-3.510%	2,477.03万	0.00亿	0.000%
2026-07-03	14.200	15.100	15.210	14.050	1.020	7.244%	2,292.79万	0.00亿	0.000%
2026-07-02	13.950	14.080	14.380	13.760	0.160	1.149%	2,028.77万	0.00亿	0.000%
2026-07-01	12.750	13.920	14.090	12.320	1.060	8.243%	1,911.45万	0.00亿	0.000%
2026-06-30	13.090	12.860	13.280	12.720	-0.150	-1.153%	1,396.49万	0.00亿	0.000%
2026-06-29	12.350	13.010	13.320	12.000	0.640	5.174%	1,542.09万	0.00亿	0.000%
2026-06-26	13.290	12.370	13.320	12.360	-0.760	-5.788%	1,009.58万	0.00亿	0.000%
2026-06-25	13.320	13.130	13.400	12.730	-0.190	-1.426%	1,100.64万	0.00亿	0.000%
2026-06-24	13.880	13.320	14.080	13.300	-0.380	-2.774%	1,298.31万	0.00亿	0.000%
2026-06-23	12.980	13.700	14.200	12.890	0.620	4.740%	1,635.54万	0.00亿	0.000%
2026-06-22	13.190	13.080	13.220	12.450	-0.100	-0.759%	1,281.62万	0.00亿	0.000%
2026-06-18	13.450	13.180	13.520	13.020	-0.140	-1.051%	1,211.25万	0.00亿	0.000%
2026-06-17	13.180	13.320	13.470	13.060	0.070	0.528%	841.36万	0.00亿	0.000%
2026-06-16	13.510	13.250	13.510	13.020	-0.150	-1.119%	1,245.04万	0.00亿	0.000%
2026-06-15	13.670	13.400	13.780	13.290	-0.120	-0.888%	1,085.13万	0.00亿	0.000%
2026-06-12	13.490	13.520	13.880	13.330	0.190	1.425%	1,158.95万	0.00亿	0.000%
2026-06-11	13.910	13.330	14.000	13.290	-0.370	-2.701%	871.14万	0.00亿	0.000%
2026-06-10	13.510	13.700	13.750	13.280	0.080	0.587%	947.70万	0.00亿	0.000%
2026-06-09	14.080	13.620	14.080	13.400	0.020	0.147%	1,227.82万	0.00亿	0.000%
2026-06-08	13.680	13.600	14.250	13.380	-0.130	-0.947%	2,682.13万	0.00亿	0.000%
2026-06-05	16.130	13.730	16.270	13.300	-2.570	-15.767%	3,841.38万	0.00亿	0.000%
2026-06-04	16.580	16.300	16.800	15.800	-0.670	-3.948%	1,174.59万	0.00亿	0.000%
2026-06-03	17.200	16.970	17.470	16.310	-0.250	-1.452%	1,228.58万	0.00亿	0.000%
2026-06-02	17.260	17.220	17.500	16.660	-0.350	-1.992%	910.56万	0.00亿	0.000%
2026-06-01	17.850	17.570	18.240	17.470	-0.250	-1.403%	776.59万	0.00亿	0.000%
2026-05-29	18.080	17.820	18.270	17.190	-0.170	-0.945%	1,078.31万	0.00亿	0.000%
2026-05-28	18.660	17.990	18.900	17.710	-0.660	-3.539%	1,059.48万	0.00亿	0.000%
2026-05-27	18.680	18.650	18.970	18.280	-0.090	-0.480%	651.28万	0.00亿	0.000%
2026-05-26	18.860	18.740	19.240	18.370	-0.260	-1.368%	861.73万	0.00亿	0.000%
2026-05-25	18.700	19.000	19.250	18.070	0.340	1.822%	739.66万	0.00亿	0.000%
2026-05-22	18.800	18.660	19.130	18.300	0.060	0.323%	650.46万	0.00亿	0.000%
2026-05-21	19.010	18.600	19.550	18.560	-0.410	-2.157%	1,071.58万	0.00亿	0.000%
2026-05-20	19.650	19.010	19.990	18.310	-0.820	-4.135%	1,568.72万	0.00亿	0.000%
2026-05-19	19.370	19.830	19.940	18.850	0.460	2.375%	1,033.99万	0.00亿	0.000%
2026-05-18	19.690	19.370	19.920	19.220	-0.500	-2.516%	705.91万	0.00亿	0.000%
2026-05-15	20.010	19.870	20.740	19.800	-0.370	-1.828%	838.90万	0.00亿	0.000%
2026-05-14	21.380	20.240	21.390	20.200	-0.750	-3.573%	967.03万	0.00亿	0.000%
2026-05-13	21.990	20.990	22.300	20.730	-1.170	-5.280%	1,533.35万	0.00亿	0.000%
2026-05-12	21.800	22.160	22.560	21.650	0.280	1.280%	1,151.74万	0.00亿	0.000%
2026-05-11	21.530	21.880	22.010	21.460	0.370	1.720%	922.00万	0.00亿	0.000%
2026-05-08	21.450	21.510	22.480	21.360	0.300	1.414%	1,419.02万	0.00亿	0.000%
2026-05-07	20.180	21.210	21.350	20.120	1.050	5.208%	1,327.68万	0.00亿	0.000%
2026-05-06	19.800	20.160	20.600	19.710	0.560	2.857%	1,060.65万	0.00亿	0.000%
2026-04-30	19.180	19.600	20.140	19.180	0.330	1.713%	1,113.91万	0.00亿	0.000%
2026-04-29	19.100	19.270	19.490	18.620	0.170	0.890%	826.49万	0.00亿	0.000%
2026-04-28	19.610	19.100	20.100	18.890	-0.370	-1.900%	1,296.29万	0.00亿	0.000%
2026-04-27	19.280	19.470	19.640	18.700	0.190	0.985%	940.07万	0.00亿	0.000%
2026-04-24	19.800	19.280	20.040	19.200	-0.560	-2.823%	983.73万	0.00亿	0.000%
2026-04-23	19.790	19.840	20.460	19.600	0.040	0.202%	1,332.57万	0.00亿	0.000%
2026-04-22	18.760	19.800	20.050	18.580	1.030	5.487%	1,358.68万	0.00亿	0.000%
2026-04-21	19.590	18.770	19.700	18.510	-0.750	-3.842%	1,194.75万	0.00亿	0.000%
2026-04-20	19.790	19.520	20.300	19.470	-0.410	-2.057%	910.11万	0.00亿	0.000%
2026-04-17	20.680	19.930	20.860	19.710	-0.740	-3.580%	1,149.71万	0.00亿	0.000%
2026-04-16	19.900	20.670	20.810	19.830	0.060	0.291%	1,446.14万	0.00亿	0.000%
2026-04-15	19.570	20.610	20.660	18.720	1.630	8.588%	2,284.78万	0.00亿	0.000%
2026-04-14	18.980	18.980	19.040	18.560	0.160	0.850%	843.40万	0.00亿	0.000%
2026-04-13	18.980	18.820	19.180	18.570	0.090	0.481%	913.47万	0.00亿	0.000%
2026-04-10	18.680	18.730	19.150	18.330	0.060	0.321%	961.80万	0.00亿	0.000%
2026-04-09	19.030	18.670	19.400	18.590	0.000	0.000%	1,037.00万	0.00亿	0.000%
2026-04-08	19.290	19.240	19.520	18.720	0.000	0.000%	1,344.27万	0.00亿	0.000%
2026-04-07	19.290	18.940	19.360	18.200	0.000	0.000%	1,377.11万	0.00亿	0.000%
2026-04-03	19.600	19.290	19.690	18.960	0.000	0.000%	1,730.44万	0.00亿	0.000%
2026-04-02	19.100	19.900	20.150	18.530	0.000	0.000%	2,574.69万	0.00亿	0.000%
2026-04-01	17.300	19.100	19.550	17.300	0.000	0.000%	2,487.54万	0.00亿	0.000%