| 股票名称 | 代码 301087 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 可孚医疗 | 2024-04-29 一 | 36.02 | 37.28 | 38.16 | 38.32 | 35.25 | 2.36% | 3.44% | 31119 | 11647万 | 34.56 | 79.85 | 36.13 | 2 | 可孚医疗 | 2024-04-26 五 | 37.12 | 37.25 | 37.28 | 37.62 | 36.60 | 0.08% | 1.57% | 14238 | 5287万 | 33.77 | 78 | 20.74 | 3 | 可孚医疗 | 2024-04-25 四 | 35.70 | 35.89 | 37.25 | 37.68 | 35.70 | 3.79% | 1.75% | 15820 | 5838万 | 33.74 | 77.94 | 20.72 | 4 | 可孚医疗 | 2024-04-24 三 | 36.25 | 36.25 | 35.89 | 36.41 | 35.35 | -0.99% | 1.07% | 9667 | 3456万 | 32.51 | 75.1 | 19.96 | 5 | 可孚医疗 | 2024-04-23 二 | 35.80 | 35.92 | 36.25 | 36.36 | 35.41 | 0.92% | 0.97% | 8778 | 3158万 | 32.83 | 75.85 | 20.16 | 6 | 可孚医疗 | 2024-04-22 一 | 35.00 | 34.98 | 35.92 | 36.30 | 34.90 | 2.69% | 1.08% | 9745 | 3493万 | 32.53 | 75.16 | 19.98 | 7 | 可孚医疗 | 2024-04-19 五 | 35.59 | 35.83 | 34.98 | 35.59 | 34.70 | -2.37% | 1.05% | 9525 | 3344万 | 31.68 | 73.19 | 19.46 | 8 | 可孚医疗 | 2024-04-18 四 | 35.20 | 35.26 | 35.83 | 36.10 | 34.80 | 1.62% | 1.31% | 11853 | 4221万 | 32.45 | 74.97 | 19.93 | 9 | 可孚医疗 | 2024-04-17 三 | 34.25 | 34.02 | 35.26 | 35.35 | 34.01 | 3.64% | 1.37% | 12381 | 4304万 | 31.94 | 73.78 | 19.61 | 10 | 可孚医疗 | 2024-04-16 二 | 34.70 | 34.95 | 34.02 | 35.01 | 33.80 | -2.66% | 1.44% | 13056 | 4476万 | 30.81 | 71.18 | 18.92 | 11 | 可孚医疗 | 2024-04-15 一 | 35.40 | 35.41 | 34.95 | 35.78 | 34.41 | -1.30% | 1.01% | 9177 | 3217万 | 31.66 | 73.13 | 19.44 | 12 | 可孚医疗 | 2024-04-12 五 | 36.66 | 36.35 | 35.41 | 36.66 | 35.26 | -2.59% | 1.41% | 12794 | 4564万 | 32.07 | 74.09 | 19.7 | 13 | 可孚医疗 | 2024-04-11 四 | 36.47 | 36.12 | 36.35 | 37.18 | 35.40 | 0.64% | 1.37% | 12416 | 4531万 | 32.92 | 76.06 | 20.22 | 14 | 可孚医疗 | 2024-04-10 三 | 37.00 | 36.76 | 36.12 | 37.00 | 35.76 | -1.74% | 1.12% | 10127 | 3678万 | 32.72 | 75.58 | 20.09 | 15 | 可孚医疗 | 2024-04-09 二 | 35.81 | 35.97 | 36.76 | 37.06 | 35.74 | 2.20% | 1.48% | 13387 | 4885万 | 33.3 | 76.92 | 20.45 | 16 | 可孚医疗 | 2024-04-08 一 | 36.15 | 36.48 | 35.97 | 38.35 | 35.97 | -1.40% | 3.27% | 29609 | 11019万 | 32.58 | 75.26 | 20.01 | 17 | 可孚医疗 | 2024-04-03 三 | 35.08 | 35.05 | 36.48 | 36.95 | 34.85 | 4.08% | 3.02% | 27374 | 9895万 | 33.04 | 76.33 | 20.29 | 18 | 可孚医疗 | 2024-04-02 二 | 35.01 | 35.01 | 35.05 | 35.42 | 34.28 | 0.11% | 1.70% | 15442 | 5382万 | 31.75 | 73.34 | 19.5 | 19 | 可孚医疗 | 2024-04-01 一 | 33.23 | 33.23 | 35.01 | 35.55 | 33.23 | 5.36% | 2.00% | 18118 | 6268万 | 31.71 | 73.25 | 19.47 | 20 | 可孚医疗 | 2024-03-29 五 | 32.81 | 32.81 | 33.23 | 33.37 | 32.55 | 1.28% | 0.84% | 7596 | 2503万 | 30.1 | 69.53 | 18.48 | 21 | 可孚医疗 | 2024-03-28 四 | 32.15 | 32.16 | 32.81 | 33.38 | 31.81 | 2.02% | 1.39% | 12550 | 4099万 | 29.72 | 68.65 | 18.25 | 22 | 可孚医疗 | 2024-03-27 三 | 32.19 | 32.20 | 32.16 | 32.92 | 31.97 | -0.12% | 1.28% | 11561 | 3762万 | 29.13 | 67.29 | 17.89 | 23 | 可孚医疗 | 2024-03-26 二 | 32.56 | 32.61 | 32.20 | 32.88 | 31.85 | -1.26% | 1.04% | 9455 | 3051万 | 29.16 | 67.37 | 17.91 | 24 | 可孚医疗 | 2024-03-25 一 | 33.67 | 33.67 | 32.61 | 33.83 | 32.60 | -3.15% | 1.05% | 9548 | 3161万 | 29.54 | 68.23 | 18.14 | 25 | 可孚医疗 | 2024-03-22 五 | 34.44 | 34.44 | 33.67 | 34.71 | 33.40 | -2.24% | 0.95% | 8599 | 2906万 | 30.5 | 70.45 | 18.73 | 26 | 可孚医疗 | 2024-03-21 四 | 34.88 | 35.01 | 34.44 | 35.19 | 34.13 | -1.63% | 1.01% | 9177 | 3175万 | 31.19 | 72.06 | 19.16 | 27 | 可孚医疗 | 2024-03-20 三 | 34.40 | 34.56 | 35.01 | 35.11 | 34.40 | 1.30% | 1.20% | 10839 | 3779万 | 31.71 | 73.25 | 19.47 | 28 | 可孚医疗 | 2024-03-19 二 | 34.85 | 34.80 | 34.56 | 35.19 | 34.45 | -0.69% | 1.32% | 11965 | 4167万 | 31.3 | 72.31 | 19.22 | 29 | 可孚医疗 | 2024-03-18 一 | 33.80 | 33.78 | 34.80 | 34.85 | 33.51 | 3.02% | 1.82% | 16445 | 5639万 | 31.52 | 72.81 | 19.36 | 30 | 可孚医疗 | 2024-03-15 五 | 33.42 | 33.41 | 33.78 | 33.93 | 33.31 | 1.11% | 1.01% | 9190 | 3092万 | 30.6 | 70.68 | 18.79 | 31 | 可孚医疗 | 2024-03-14 四 | 33.37 | 33.31 | 33.41 | 33.95 | 33.00 | 0.30% | 1.38% | 12463 | 4175万 | 30.26 | 69.91 | 18.58 | 32 | 可孚医疗 | 2024-03-08 五 | 31.66 | 31.70 | 32.19 | 32.35 | 31.57 | 1.55% | 1.03% | 9289 | 2968万 | 29.16 | 67.35 | 17.91 | 33 | 可孚医疗 | 2024-03-07 四 | 32.49 | 32.54 | 31.70 | 32.83 | 31.65 | -2.58% | 1.40% | 12691 | 4088万 | 28.71 | 66.33 | 17.63 | 34 | 可孚医疗 | 2024-03-06 三 | 32.60 | 32.82 | 32.54 | 32.95 | 32.03 | -0.85% | 1.26% | 11398 | 3704万 | 29.47 | 68.09 | 18.1 | 35 | 可孚医疗 | 2024-03-05 二 | 33.34 | 33.46 | 32.82 | 33.34 | 32.40 | -1.91% | 2.00% | 18110 | 5938万 | 29.73 | 68.67 | 18.26 | 36 | 可孚医疗 | 2024-03-04 一 | 33.16 | 33.16 | 33.46 | 34.07 | 32.66 | 0.90% | 2.17% | 19632 | 6515万 | 30.31 | 70.01 | 18.61 | 37 | 可孚医疗 | 2024-03-01 五 | 32.87 | 32.89 | 33.16 | 33.22 | 32.53 | 0.82% | 1.33% | 12059 | 3972万 | 30.03 | 69.38 | 18.45 | 38 | 可孚医疗 | 2024-02-29 四 | 31.92 | 31.92 | 32.89 | 32.89 | 31.90 | 3.04% | 1.60% | 14485 | 4693万 | 29.79 | 68.82 | 18.3 | 39 | 可孚医疗 | 2024-02-28 三 | 33.58 | 33.49 | 31.92 | 34.15 | 31.92 | -4.69% | 2.16% | 19587 | 6494万 | 28.91 | 66.79 | 17.76 | 40 | 可孚医疗 | 2024-02-27 二 | 32.95 | 33.06 | 33.49 | 33.49 | 32.50 | 1.30% | 1.51% | 13687 | 4503万 | 30.33 | 70.07 | 18.63 | 41 | 可孚医疗 | 2024-02-26 一 | 32.90 | 32.90 | 33.06 | 33.45 | 32.53 | 0.49% | 1.40% | 12719 | 4196万 | 29.94 | 69.17 | 18.39 | 42 | 可孚医疗 | 2024-02-23 五 | 32.80 | 32.67 | 32.90 | 32.90 | 32.20 | 0.70% | 1.09% | 9836 | 3204万 | 29.8 | 68.84 | 18.3 | 43 | 可孚医疗 | 2024-02-22 四 | 32.52 | 32.55 | 32.67 | 32.79 | 32.15 | 0.37% | 1.04% | 9427 | 3063万 | 29.59 | 68.36 | 18.17 | 44 | 可孚医疗 | 2024-02-21 三 | 32.16 | 32.49 | 32.55 | 33.48 | 31.67 | 0.18% | 1.59% | 14443 | 4727万 | 29.48 | 68.11 | 18.11 | 45 | 可孚医疗 | 2024-02-20 二 | 31.89 | 31.97 | 32.49 | 32.99 | 31.43 | 1.63% | 1.80% | 16297 | 5292万 | 29.43 | 67.98 | 18.07 | 46 | 可孚医疗 | 2024-02-19 一 | 32.88 | 32.46 | 31.97 | 32.88 | 31.45 | -1.51% | 1.99% | 18053 | 5780万 | 28.96 | 66.89 | 17.78 | 47 | 可孚医疗 | 2024-02-08 四 | 31.60 | 31.94 | 32.46 | 33.28 | 31.49 | 1.63% | 2.58% | 23336 | 7633万 | 29.4 | 67.92 | 18.06 | 48 | 可孚医疗 | 2024-02-07 三 | 30.90 | 31.00 | 31.94 | 32.68 | 30.75 | 3.03% | 3.15% | 28564 | 9097万 | 28.93 | 66.83 | 17.77 | 49 | 可孚医疗 | 2024-02-06 二 | 26.23 | 26.70 | 31.00 | 31.77 | 26.03 | 16.10% | 2.87% | 25975 | 7676万 | 28.08 | 64.86 | 17.24 | 50 | 可孚医疗 | 2024-02-05 一 | 28.70 | 28.67 | 26.70 | 28.70 | 25.50 | -6.87% | 2.29% | 20767 | 5653万 | 24.18 | 55.87 | 14.85 | 51 | 可孚医疗 | 2024-02-02 五 | 29.99 | 30.08 | 28.67 | 30.50 | 28.01 | -4.69% | 1.31% | 11827 | 3463万 | 25.97 | 59.99 | 15.95 | 52 | 可孚医疗 | 2024-02-01 四 | 29.71 | 30.15 | 30.08 | 31.10 | 29.40 | -0.23% | 1.53% | 13850 | 4196万 | 27.24 | 62.94 | 16.73 | 53 | 可孚医疗 | 2024-01-31 三 | 31.14 | 31.29 | 30.15 | 31.29 | 29.67 | -3.64% | 1.34% | 12097 | 3686万 | 27.31 | 63.09 | 16.77 | 54 | 可孚医疗 | 2024-01-30 二 | 32.25 | 32.20 | 31.29 | 32.47 | 31.25 | -2.83% | 1.08% | 9773 | 3122万 | 28.34 | 65.47 | 17.41 | 55 | 可孚医疗 | 2024-01-29 一 | 32.15 | 32.14 | 32.20 | 32.87 | 31.80 | 0.19% | 1.69% | 15281 | 4935万 | 29.16 | 67.37 | 17.91 | 56 | 可孚医疗 | 2024-01-26 五 | 32.69 | 32.69 | 32.14 | 32.88 | 32.10 | -1.68% | 0.82% | 7402 | 2403万 | 29.11 | 67.25 | 17.88 | 57 | 可孚医疗 | 2024-01-25 四 | 31.55 | 31.54 | 32.69 | 32.79 | 31.07 | 3.65% | 1.30% | 11773 | 3782万 | 29.61 | 68.4 | 18.18 | 58 | 可孚医疗 | 2024-01-24 三 | 30.80 | 30.64 | 31.54 | 31.59 | 29.99 | 2.94% | 1.53% | 13835 | 4275万 | 28.57 | 65.99 | 17.54 | 59 | 可孚医疗 | 2024-01-23 二 | 30.46 | 30.43 | 30.64 | 31.00 | 30.01 | 0.69% | 1.18% | 10732 | 3271万 | 27.75 | 64.11 | 17.04 | 60 | 可孚医疗 | 2024-01-22 一 | 32.70 | 32.80 | 30.43 | 32.85 | 30.36 | -7.23% | 1.34% | 12165 | 3830万 | 27.56 | 63.67 | 16.93 | 61 | 可孚医疗 | 2024-01-19 五 | 33.21 | 33.18 | 32.80 | 33.53 | 32.80 | -1.15% | 0.81% | 7311 | 2421万 | 29.71 | 68.63 | 18.25 | 62 | 可孚医疗 | 2024-01-18 四 | 33.88 | 33.90 | 33.18 | 34.11 | 32.29 | -2.12% | 1.49% | 13516 | 4451万 | 30.05 | 69.43 | 18.46 | 63 | 可孚医疗 | 2024-01-17 三 | 34.31 | 34.32 | 33.90 | 34.37 | 33.86 | -1.22% | 0.94% | 8533 | 2914万 | 30.7 | 70.93 | 18.86 | 64 | 可孚医疗 | 2024-01-16 二 | 34.60 | 34.46 | 34.32 | 35.33 | 34.03 | -0.41% | 1.07% | 9682 | 3346万 | 31.09 | 71.81 | 19.09 | 65 | 可孚医疗 | 2024-01-15 一 | 35.00 | 34.80 | 34.46 | 35.00 | 34.41 | -0.98% | 0.72% | 6535 | 2260万 | 31.21 | 72.1 | 19.17 | 66 | 可孚医疗 | 2024-01-12 五 | 35.02 | 34.92 | 34.80 | 35.75 | 34.76 | -0.34% | 0.98% | 8845 | 3112万 | 31.52 | 72.81 | 19.36 | 67 | 可孚医疗 | 2024-01-11 四 | 34.56 | 34.41 | 34.92 | 35.17 | 34.25 | 1.48% | 0.98% | 8849 | 3070万 | 31.63 | 73.07 | 19.42 | 68 | 可孚医疗 | 2024-01-10 三 | 35.04 | 35.04 | 34.41 | 35.25 | 34.35 | -1.80% | 1.00% | 9086 | 3150万 | 31.17 | 72 | 19.14 | 69 | 可孚医疗 | 2024-01-09 二 | 35.18 | 35.17 | 35.04 | 35.75 | 34.96 | -0.37% | 0.79% | 7166 | 2525万 | 31.74 | 73.32 | 19.49 | 70 | 可孚医疗 | 2024-01-08 一 | 35.97 | 35.97 | 35.17 | 35.97 | 35.08 | -2.22% | 0.94% | 8525 | 3026万 | 31.85 | 73.59 | 19.56 | 71 | 可孚医疗 | 2024-01-05 五 | 37.34 | 37.36 | 35.97 | 37.34 | 35.72 | -3.72% | 1.22% | 11043 | 4023万 | 32.58 | 75.26 | 20.01 | 72 | 可孚医疗 | 2024-01-04 四 | 37.23 | 37.27 | 37.36 | 37.50 | 36.86 | 0.24% | 0.84% | 7607 | 2828万 | 33.84 | 78.17 | 20.78 | 73 | 可孚医疗 | 2024-01-03 三 | 37.60 | 37.71 | 37.27 | 37.99 | 37.16 | -1.17% | 0.75% | 6809 | 2555万 | 33.76 | 77.98 | 20.73 | 74 | 可孚医疗 | 2024-01-02 二 | 37.88 | 37.90 | 37.71 | 38.08 | 37.35 | -0.50% | 1.10% | 9941 | 3751万 | 34.16 | 78.9 | 20.98 | 75 | 可孚医疗 | 2023-12-29 五 | 36.56 | 36.56 | 37.90 | 37.93 | 36.47 | 3.67% | 1.86% | 16839 | 6313万 | 34.33 | 79.3 | 21.08 | 76 | 可孚医疗 | 2023-12-28 四 | 35.64 | 35.77 | 36.56 | 37.00 | 35.34 | 2.21% | 1.44% | 13079 | 4746万 | 33.11 | 76.5 | 20.34 | 77 | 可孚医疗 | 2023-12-27 三 | 35.56 | 35.50 | 35.77 | 35.78 | 35.16 | 0.76% | 0.59% | 5360 | 1901万 | 32.4 | 74.84 | 19.9 | 78 | 可孚医疗 | 2023-12-26 二 | 36.50 | 36.37 | 35.50 | 36.50 | 35.39 | -2.39% | 0.87% | 7857 | 2814万 | 32.15 | 74.28 | 19.75 | 79 | 可孚医疗 | 2023-12-25 一 | 36.46 | 36.36 | 36.37 | 36.62 | 35.91 | 0.03% | 0.86% | 7788 | 2820万 | 32.94 | 76.1 | 20.23 | 80 | 可孚医疗 | 2023-12-22 五 | 36.76 | 36.77 | 36.36 | 36.82 | 36.13 | -1.12% | 0.78% | 7067 | 2581万 | 32.93 | 76.08 | 20.23 | 81 | 可孚医疗 | 2023-12-21 四 | 36.85 | 36.90 | 36.77 | 36.90 | 35.91 | -0.35% | 0.95% | 8631 | 3146万 | 33.3 | 76.94 | 20.45 | 82 | 可孚医疗 | 2023-12-20 三 | 37.26 | 37.28 | 36.90 | 37.54 | 36.90 | -1.02% | 1.07% | 9709 | 3612万 | 33.42 | 77.21 | 20.53 | 83 | 可孚医疗 | 2023-12-19 二 | 37.01 | 37.00 | 37.28 | 37.30 | 36.86 | 0.76% | 1.05% | 9475 | 3513万 | 33.77 | 78 | 20.74 | 84 | 可孚医疗 | 2023-12-18 一 | 37.47 | 37.44 | 37.00 | 37.63 | 36.86 | -1.18% | 0.79% | 7139 | 2656万 | 33.51 | 77.42 | 20.58 | 85 | 可孚医疗 | 2023-12-15 五 | 38.03 | 38.09 | 37.44 | 38.24 | 37.35 | -1.71% | 1.19% | 10775 | 4058万 | 33.91 | 78.34 | 20.83 | 86 | 可孚医疗 | 2023-12-14 四 | 38.35 | 38.35 | 38.09 | 38.70 | 37.93 | -0.68% | 0.88% | 8000 | 3068万 | 34.5 | 79.7 | 21.19 | 87 | 可孚医疗 | 2023-12-13 三 | 37.91 | 37.89 | 38.35 | 38.91 | 37.68 | 1.21% | 1.49% | 13515 | 5197万 | 34.74 | 80.24 | 21.33 | 88 | 可孚医疗 | 2023-12-12 二 | 37.69 | 37.70 | 37.89 | 38.08 | 37.58 | 0.50% | 1.03% | 9306 | 3522万 | 34.32 | 79.28 | 21.08 | 89 | 可孚医疗 | 2023-12-11 一 | 37.15 | 37.16 | 37.70 | 37.85 | 36.56 | 1.45% | 1.22% | 11090 | 4136万 | 34.15 | 78.88 | 20.97 | 90 | 可孚医疗 | 2023-12-08 五 | 37.01 | 37.10 | 37.16 | 37.72 | 36.93 | 0.16% | 1.52% | 13732 | 5114万 | 33.66 | 77.75 | 20.67 | 91 | 可孚医疗 | 2023-12-07 四 | 37.39 | 37.30 | 37.10 | 37.53 | 37.02 | -0.54% | 0.83% | 7559 | 2812万 | 33.6 | 77.63 | 20.64 | 92 | 可孚医疗 | 2023-12-06 三 | 37.24 | 37.25 | 37.30 | 37.75 | 36.85 | 0.13% | 1.02% | 9225 | 3437万 | 33.78 | 78.05 | 20.75 | 93 | 可孚医疗 | 2023-12-05 二 | 37.82 | 38.00 | 37.25 | 38.14 | 37.20 | -1.97% | 1.48% | 13391 | 5022万 | 33.74 | 77.94 | 20.72 | 94 | 可孚医疗 | 2023-12-04 一 | 38.78 | 38.90 | 38.00 | 39.00 | 37.92 | -2.31% | 1.59% | 14394 | 5495万 | 34.42 | 79.51 | 21.14 | 95 | 可孚医疗 | 2023-12-01 五 | 38.52 | 38.55 | 38.90 | 39.55 | 38.03 | 0.91% | 1.97% | 17822 | 6902万 | 35.23 | 81.39 | 21.64 | 96 | 可孚医疗 | 2023-11-30 四 | 38.33 | 38.30 | 38.55 | 38.63 | 37.96 | 0.65% | 1.17% | 10604 | 4068万 | 34.92 | 80.66 | 21.44 | 97 | 可孚医疗 | 2023-11-29 三 | 39.08 | 39.08 | 38.30 | 39.21 | 38.20 | -2.00% | 1.58% | 14343 | 5537万 | 34.69 | 80.14 | 21.3 | 98 | 可孚医疗 | 2023-11-28 二 | 38.72 | 38.65 | 39.08 | 39.48 | 38.00 | 1.11% | 2.56% | 23192 | 9014万 | 35.4 | 81.77 | 21.74 | 99 | 可孚医疗 | 2023-11-27 一 | 40.06 | 41.55 | 38.65 | 40.60 | 37.81 | -6.98% | 5.92% | 53632 | 20842万 | 35.01 | 80.87 | 21.5 | 100 | 可孚医疗 | 2023-11-24 五 | 40.97 | 40.15 | 41.55 | 41.69 | 40.01 | 3.49% | 5.02% | 45491 | 18647万 | 37.63 | 86.94 | 23.11 | 101 | 可孚医疗 | 2023-11-23 四 | 39.00 | 38.89 | 40.15 | 40.20 | 38.89 | 3.24% | 2.15% | 19457 | 7751万 | 36.37 | 84.01 | 22.33 | 102 | 可孚医疗 | 2023-11-22 三 | 39.20 | 39.33 | 38.89 | 39.65 | 38.89 | -1.12% | 0.90% | 8191 | 3209万 | 35.22 | 81.37 | 21.63 | 103 | 可孚医疗 | 2023-11-21 二 | 39.45 | 39.49 | 39.33 | 39.68 | 39.08 | -0.41% | 0.88% | 7954 | 3133万 | 35.62 | 82.29 | 21.88 | 104 | 可孚医疗 | 2023-11-20 一 | 39.27 | 39.13 | 39.49 | 39.72 | 39.10 | 0.92% | 1.08% | 9798 | 3862万 | 35.77 | 82.63 | 21.97 | 105 | 可孚医疗 | 2023-11-17 五 | 38.41 | 38.36 | 39.13 | 39.20 | 38.41 | 2.01% | 1.18% | 10702 | 4165万 | 35.44 | 81.87 | 21.77 | 106 | 可孚医疗 | 2023-11-16 四 | 38.76 | 38.75 | 38.36 | 38.88 | 38.26 | -1.01% | 0.68% | 6134 | 2365万 | 34.74 | 80.26 | 21.34 | 107 | 可孚医疗 | 2023-11-15 三 | 39.15 | 38.90 | 38.75 | 39.30 | 38.69 | -0.39% | 0.73% | 6617 | 2572万 | 35.1 | 81.08 | 21.55 | 108 | 可孚医疗 | 2023-11-14 二 | 38.90 | 38.72 | 38.90 | 39.33 | 38.61 | 0.46% | 0.93% | 8394 | 3275万 | 35.23 | 81.39 | 21.64 | 109 | 可孚医疗 | 2023-11-13 一 | 39.00 | 38.71 | 38.72 | 39.09 | 38.51 | 0.03% | 0.88% | 7994 | 3097万 | 35.07 | 81.02 | 21.54 | 110 | 可孚医疗 | 2023-11-10 五 | 38.99 | 38.85 | 38.71 | 39.29 | 38.29 | -0.36% | 1.18% | 10656 | 4133万 | 35.06 | 81 | 21.53 | 111 | 可孚医疗 | 2023-11-09 四 | 39.29 | 39.38 | 38.85 | 40.19 | 38.68 | -1.35% | 1.45% | 13129 | 5158万 | 35.19 | 81.29 | 21.61 | 112 | 可孚医疗 | 2023-11-08 三 | 38.88 | 38.53 | 39.38 | 39.53 | 38.28 | 2.21% | 1.81% | 16437 | 6422万 | 35.67 | 82.4 | 21.91 | 113 | 可孚医疗 | 2023-11-07 二 | 38.60 | 38.60 | 38.53 | 39.00 | 38.37 | -0.18% | 0.94% | 8519 | 3290万 | 34.9 | 80.62 | 21.43 | 114 | 可孚医疗 | 2023-11-06 一 | 37.95 | 37.94 | 38.60 | 38.78 | 37.95 | 1.74% | 1.57% | 14206 | 5472万 | 34.96 | 80.77 | 21.47 | 115 | 可孚医疗 | 2023-11-03 五 | 37.93 | 37.93 | 37.94 | 38.30 | 37.72 | 0.03% | 0.93% | 8452 | 3217万 | 34.36 | 79.38 | 21.1 | 116 | 可孚医疗 | 2023-11-02 四 | 38.59 | 38.57 | 37.93 | 39.07 | 37.75 | -1.66% | 1.29% | 11694 | 4453万 | 34.35 | 79.36 | 21.1 | 117 | 可孚医疗 | 2023-11-01 三 | 38.70 | 38.79 | 38.57 | 38.85 | 37.83 | -0.57% | 1.68% | 15184 | 5832万 | 34.93 | 80.7 | 21.45 | 118 | 可孚医疗 | 2023-10-31 二 | 38.25 | 38.51 | 38.79 | 39.12 | 38.06 | 0.73% | 1.86% | 16856 | 6524万 | 35.13 | 81.16 | 21.58 | 119 | 可孚医疗 | 2023-10-30 一 | 36.25 | 36.72 | 38.51 | 39.07 | 36.00 | 4.87% | 2.75% | 24707 | 9382万 | 34.61 | 80.29 | 21.34 | 120 | 可孚医疗 | 2023-10-27 五 | 34.89 | 34.81 | 36.72 | 36.86 | 34.33 | 5.49% | 1.97% | 17738 | 6368万 | 33 | 76.56 | 20.67 | 121 | 可孚医疗 | 2023-10-26 四 | 34.37 | 34.64 | 34.81 | 34.96 | 34.25 | 0.49% | 1.05% | 9406 | 3258万 | 31.29 | 72.57 | 19.6 | 122 | 可孚医疗 | 2023-10-25 三 | 35.18 | 34.83 | 34.64 | 35.47 | 34.64 | -0.55% | 1.13% | 10132 | 3541万 | 31.13 | 72.22 | 19.5 | 123 | 可孚医疗 | 2023-10-24 二 | 34.51 | 34.54 | 34.83 | 35.16 | 34.12 | 0.84% | 1.00% | 8798 | 3052万 | 30.77 | 72.62 | 19.61 | 124 | 可孚医疗 | 2023-10-23 一 | 35.32 | 35.28 | 34.54 | 35.49 | 33.60 | -2.10% | 1.13% | 10017 | 3472万 | 30.52 | 72.01 | 19.44 | 125 | 可孚医疗 | 2023-10-20 五 | 35.92 | 35.75 | 35.28 | 36.07 | 35.23 | -1.31% | 0.95% | 8413 | 2994万 | 31.17 | 73.55 | 19.86 | 126 | 可孚医疗 | 2023-10-19 四 | 36.03 | 36.30 | 35.75 | 36.49 | 35.70 | -1.52% | 0.93% | 8248 | 2964万 | 31.59 | 74.53 | 20.12 | 127 | 可孚医疗 | 2023-10-18 三 | 37.80 | 37.80 | 36.30 | 37.80 | 36.28 | -3.97% | 1.25% | 11088 | 4070万 | 32.07 | 75.68 | 20.43 | 128 | 可孚医疗 | 2023-10-17 二 | 38.25 | 38.17 | 37.80 | 38.34 | 37.41 | -0.97% | 1.08% | 9560 | 3604万 | 33.4 | 78.81 | 21.28 | 129 | 可孚医疗 | 2023-10-16 一 | 39.06 | 39.06 | 38.17 | 39.29 | 37.97 | -2.28% | 1.46% | 12880 | 4939万 | 33.73 | 79.58 | 21.49 | 130 | 可孚医疗 | 2023-10-13 五 | 38.69 | 38.85 | 39.06 | 39.28 | 38.60 | 0.54% | 1.19% | 10478 | 4088万 | 34.51 | 81.44 | 21.99 | 131 | 可孚医疗 | 2023-10-12 四 | 38.61 | 38.55 | 38.85 | 39.47 | 38.55 | 0.78% | 1.10% | 9737 | 3797万 | 34.33 | 81 | 21.87 | 132 | 可孚医疗 | 2023-10-11 三 | 37.84 | 37.83 | 38.55 | 39.20 | 37.82 | 1.90% | 1.51% | 13371 | 5166万 | 34.06 | 80.37 | 21.7 | 133 | 可孚医疗 | 2023-10-10 二 | 38.48 | 38.48 | 37.83 | 38.79 | 37.76 | -1.69% | 0.83% | 7371 | 2804万 | 33.43 | 78.87 | 21.3 | 134 | 可孚医疗 | 2023-10-09 一 | 38.86 | 38.86 | 38.48 | 39.40 | 38.33 | -0.98% | 1.30% | 11515 | 4446万 | 34 | 80.23 | 21.66 | 135 | 可孚医疗 | 2023-09-28 四 | 39.08 | 39.08 | 38.86 | 39.25 | 38.83 | -0.56% | 0.98% | 8697 | 3388万 | 34.34 | 81.02 | 21.88 | 136 | 可孚医疗 | 2023-09-27 三 | 38.16 | 38.31 | 39.08 | 39.19 | 38.16 | 2.01% | 1.07% | 9479 | 3685万 | 34.53 | 81.48 | 22 | 137 | 可孚医疗 | 2023-09-26 二 | 38.45 | 38.61 | 38.31 | 38.78 | 38.31 | -0.78% | 0.61% | 5391 | 2072万 | 33.85 | 79.87 | 21.57 | 138 | 可孚医疗 | 2023-09-25 一 | 38.34 | 38.41 | 38.61 | 38.92 | 38.13 | 0.52% | 1.07% | 9455 | 3652万 | 34.11 | 80.5 | 21.73 | 139 | 可孚医疗 | 2023-09-22 五 | 37.99 | 37.83 | 38.41 | 38.48 | 37.50 | 1.53% | 0.89% | 7884 | 2999万 | 33.94 | 80.08 | 21.62 | 140 | 可孚医疗 | 2023-09-21 四 | 38.11 | 38.12 | 37.83 | 38.42 | 37.76 | -0.76% | 0.88% | 7772 | 2956万 | 33.43 | 78.87 | 21.3 | 141 | 可孚医疗 | 2023-09-20 三 | 38.41 | 38.59 | 38.12 | 38.83 | 38.10 | -1.22% | 0.85% | 7495 | 2876万 | 33.68 | 79.48 | 21.46 | 142 | 可孚医疗 | 2023-09-19 二 | 38.75 | 38.75 | 38.59 | 39.15 | 38.31 | -0.41% | 0.92% | 8089 | 3119万 | 34.1 | 80.46 | 21.72 | 143 | 可孚医疗 | 2023-09-18 一 | 38.82 | 38.83 | 38.75 | 39.03 | 38.25 | -0.21% | 1.28% | 11316 | 4372万 | 34.24 | 80.79 | 21.81 | 144 | 可孚医疗 | 2023-09-15 五 | 38.23 | 38.10 | 38.83 | 38.97 | 37.82 | 1.92% | 1.20% | 10627 | 4104万 | 34.31 | 80.96 | 21.86 | 145 | 可孚医疗 | 2023-09-14 四 | 38.39 | 38.28 | 38.10 | 38.55 | 37.90 | -0.47% | 0.65% | 5752 | 2190万 | 33.66 | 79.43 | 21.45 | 146 | 可孚医疗 | 2023-09-13 三 | 39.02 | 38.97 | 38.28 | 39.10 | 38.01 | -1.77% | 0.86% | 7590 | 2917万 | 33.82 | 79.81 | 21.55 | 147 | 可孚医疗 | 2023-09-12 二 | 39.28 | 39.32 | 38.97 | 39.52 | 38.85 | -0.89% | 1.13% | 9957 | 3896万 | 34.43 | 81.25 | 21.94 | 148 | 可孚医疗 | 2023-09-11 一 | 38.32 | 38.35 | 39.32 | 39.65 | 38.04 | 2.53% | 2.39% | 21088 | 8243万 | 34.74 | 81.98 | 22.13 | 149 | 可孚医疗 | 2023-09-08 五 | 37.36 | 37.41 | 38.35 | 38.70 | 37.30 | 2.51% | 2.01% | 17716 | 6780万 | 33.88 | 79.95 | 21.59 | 150 | 可孚医疗 | 2023-09-07 四 | 38.16 | 38.20 | 37.41 | 38.25 | 37.41 | -2.07% | 1.06% | 9398 | 3546万 | 33.05 | 78 | 21.06 | 151 | 可孚医疗 | 2023-09-06 三 | 37.96 | 37.96 | 38.20 | 38.34 | 37.61 | 0.63% | 1.01% | 8953 | 3410万 | 33.75 | 79.64 | 21.5 | 152 | 可孚医疗 | 2023-09-05 二 | 38.15 | 38.21 | 37.96 | 38.48 | 37.91 | -0.65% | 1.38% | 12235 | 4660万 | 33.54 | 79.14 | 21.37 | 153 | 可孚医疗 | 2023-09-04 一 | 38.15 | 37.93 | 38.21 | 38.37 | 37.61 | 0.74% | 1.80% | 15903 | 6047万 | 33.76 | 79.66 | 21.51 | 154 | 可孚医疗 | 2023-09-01 五 | 38.22 | 38.42 | 37.93 | 38.59 | 37.80 | -1.28% | 1.75% | 15466 | 5884万 | 33.51 | 79.08 | 21.35 | 155 | 可孚医疗 | 2023-08-31 四 | 38.50 | 39.20 | 38.42 | 38.62 | 37.16 | -1.99% | 4.93% | 43574 | 16478万 | 33.95 | 80.1 | 21.63 | 156 | 可孚医疗 | 2023-08-30 三 | 39.89 | 40.48 | 39.20 | 40.25 | 37.37 | -3.16% | 5.83% | 51488 | 19792万 | 34.64 | 81.73 | 22.07 | 157 | 可孚医疗 | 2023-08-29 二 | 38.67 | 38.86 | 40.48 | 40.76 | 38.66 | 4.17% | 1.40% | 12405 | 4976万 | 35.77 | 84.4 | 22.79 | 158 | 可孚医疗 | 2023-08-28 一 | 40.99 | 39.00 | 38.86 | 41.58 | 38.83 | -0.36% | 1.49% | 13141 | 5275万 | 34.34 | 81.02 | 20.99 | 159 | 可孚医疗 | 2023-08-25 五 | 39.65 | 39.68 | 39.00 | 39.95 | 38.81 | -1.71% | 1.00% | 8796 | 3456万 | 34.46 | 81.31 | 21.07 | 160 | 可孚医疗 | 2023-08-23 三 | 40.16 | 40.10 | 39.51 | 40.16 | 39.50 | -1.47% | 0.65% | 5729 | 2280万 | 34.91 | 82.37 | 21.34 | 161 | 可孚医疗 | 2023-08-22 二 | 40.02 | 40.20 | 40.10 | 40.69 | 39.37 | -0.25% | 0.99% | 8752 | 3491万 | 35.43 | 83.6 | 21.66 |
|
行情刷新 | 流通股东
|