| 股票名称 | 代码 688314 | 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 | 康拓医疗 | 2024-04-19 五 | 19.38 | 19.18 | 18.93 | 19.38 | 18.69 | -1.30% | 1.07% | 393651 | 747万 | 6.94 | 15.38 | 20.37 | 2 | 康拓医疗 | 2024-04-18 四 | 19.30 | 19.36 | 19.18 | 19.48 | 18.92 | -0.93% | 1.46% | 536175 | 1034万 | 7.04 | 15.58 | 20.63 | 3 | 康拓医疗 | 2024-04-17 三 | 18.51 | 18.26 | 19.36 | 19.57 | 18.51 | 6.02% | 2.11% | 774145 | 1485万 | 7.1 | 15.73 | 20.83 | 4 | 康拓医疗 | 2024-04-16 二 | 19.01 | 19.34 | 18.26 | 19.34 | 18.23 | -5.58% | 2.52% | 926108 | 1716万 | 6.7 | 14.83 | 19.65 | 5 | 康拓医疗 | 2024-04-15 一 | 20.51 | 20.90 | 19.34 | 20.68 | 19.03 | -7.46% | 2.75% | 1009942 | 2002万 | 7.1 | 15.71 | 20.81 | 6 | 康拓医疗 | 2024-04-12 五 | 20.88 | 20.87 | 20.90 | 21.40 | 20.68 | 0.14% | 1.33% | 486902 | 1025万 | 7.67 | 16.98 | 22.49 | 7 | 康拓医疗 | 2024-04-11 四 | 20.76 | 20.79 | 20.87 | 21.42 | 20.51 | 0.38% | 1.13% | 415582 | 873万 | 7.66 | 16.95 | 22.36 | 8 | 康拓医疗 | 2024-04-10 三 | 21.56 | 21.67 | 20.79 | 21.70 | 20.71 | -4.06% | 0.98% | 360010 | 758万 | 7.63 | 16.89 | 22.27 | 9 | 康拓医疗 | 2024-04-09 二 | 20.89 | 20.86 | 21.67 | 21.71 | 20.69 | 3.88% | 1.31% | 482128 | 1026万 | 7.95 | 17.6 | 23.22 | 10 | 康拓医疗 | 2024-04-08 一 | 22.11 | 22.22 | 20.86 | 22.32 | 20.74 | -6.12% | 2.10% | 771327 | 1644万 | 7.65 | 16.95 | 22.35 | 11 | 康拓医疗 | 2024-04-03 三 | 22.50 | 22.50 | 22.22 | 22.51 | 21.95 | -1.24% | 0.94% | 346602 | 768万 | 8.15 | 18.05 | 23.81 | 12 | 康拓医疗 | 2024-04-02 二 | 22.68 | 22.65 | 22.50 | 22.73 | 22.22 | -0.66% | 1.61% | 590448 | 1329万 | 8.25 | 18.28 | 24.11 | 13 | 康拓医疗 | 2024-04-01 一 | 22.23 | 21.89 | 22.65 | 22.66 | 21.80 | 3.47% | 1.78% | 653580 | 1455万 | 8.31 | 18.4 | 24.27 | 14 | 康拓医疗 | 2024-03-29 五 | 21.47 | 21.43 | 21.89 | 21.98 | 21.32 | 2.15% | 1.44% | 528250 | 1145万 | 8.03 | 17.78 | 23.45 | 15 | 康拓医疗 | 2024-03-28 四 | 21.46 | 21.26 | 21.43 | 21.97 | 21.01 | 0.80% | 1.70% | 623746 | 1340万 | 7.86 | 17.41 | 22.96 | 16 | 康拓医疗 | 2024-03-27 三 | 21.50 | 21.60 | 21.26 | 21.86 | 21.22 | -1.57% | 1.43% | 524771 | 1132万 | 7.8 | 17.27 | 22.78 | 17 | 康拓医疗 | 2024-03-26 二 | 21.91 | 21.75 | 21.60 | 21.95 | 21.16 | -0.69% | 1.55% | 568396 | 1225万 | 7.92 | 17.55 | 23.14 | 18 | 康拓医疗 | 2024-03-25 一 | 22.78 | 22.65 | 21.75 | 23.19 | 21.72 | -3.97% | 2.76% | 1011177 | 2254万 | 7.98 | 17.67 | 23.3 | 19 | 康拓医疗 | 2024-03-22 五 | 23.51 | 23.67 | 22.65 | 23.67 | 22.50 | -4.31% | 2.27% | 833150 | 1910万 | 8.31 | 18.4 | 24.27 | 20 | 康拓医疗 | 2024-03-21 四 | 23.99 | 23.85 | 23.67 | 24.20 | 23.24 | -0.75% | 2.08% | 762209 | 1804万 | 8.68 | 19.23 | 25.36 | 21 | 康拓医疗 | 2024-03-20 三 | 23.64 | 23.64 | 23.85 | 24.07 | 23.50 | 0.89% | 1.69% | 620892 | 1478万 | 8.75 | 19.38 | 25.55 | 22 | 康拓医疗 | 2024-03-19 二 | 24.20 | 24.12 | 23.64 | 24.20 | 23.57 | -1.99% | 1.57% | 576122 | 1373万 | 8.67 | 19.2 | 25.33 | 23 | 康拓医疗 | 2024-03-18 一 | 23.37 | 23.09 | 24.12 | 24.16 | 23.09 | 4.46% | 2.82% | 1034430 | 2443万 | 8.85 | 19.59 | 25.84 | 24 | 康拓医疗 | 2024-03-15 五 | 23.08 | 22.94 | 23.09 | 23.22 | 22.70 | 0.65% | 1.24% | 453515 | 1042万 | 8.47 | 18.76 | 24.74 | 25 | 康拓医疗 | 2024-03-14 四 | 23.48 | 23.15 | 22.94 | 23.83 | 22.40 | -0.91% | 1.72% | 629610 | 1456万 | 8.42 | 18.64 | 24.58 | 26 | 康拓医疗 | 2024-03-08 五 | 22.16 | 22.14 | 22.16 | 22.44 | 21.71 | 0.09% | 1.12% | 409760 | 905万 | 8.13 | 18 | 23.74 | 27 | 康拓医疗 | 2024-03-07 四 | 22.51 | 22.50 | 22.14 | 22.87 | 22.14 | -1.60% | 1.87% | 684785 | 1541万 | 8.12 | 17.99 | 23.72 | 28 | 康拓医疗 | 2024-03-06 三 | 22.49 | 22.33 | 22.50 | 22.79 | 22.12 | 0.76% | 1.36% | 499994 | 1123万 | 8.25 | 18.28 | 24.11 | 29 | 康拓医疗 | 2024-03-05 二 | 23.02 | 23.02 | 22.33 | 23.02 | 22.26 | -3.00% | 1.64% | 599963 | 1350万 | 8.19 | 18.14 | 23.92 | 30 | 康拓医疗 | 2024-03-04 一 | 23.22 | 22.93 | 23.02 | 23.63 | 22.60 | 0.39% | 1.74% | 639748 | 1473万 | 8.45 | 18.7 | 24.66 | 31 | 康拓医疗 | 2024-03-01 五 | 22.74 | 22.64 | 22.93 | 23.23 | 22.31 | 1.28% | 2.66% | 975136 | 2223万 | 8.41 | 18.63 | 24.57 | 32 | 康拓医疗 | 2024-02-29 四 | 22.19 | 22.20 | 22.64 | 22.99 | 21.76 | 1.98% | 3.78% | 1386963 | 3105万 | 8.31 | 18.39 | 24.26 | 33 | 康拓医疗 | 2024-02-28 三 | 25.31 | 25.27 | 22.20 | 26.00 | 22.16 | -12.15% | 4.61% | 1692265 | 4024万 | 8.14 | 18.04 | 23.78 | 34 | 康拓医疗 | 2024-02-27 二 | 23.90 | 23.91 | 25.27 | 25.34 | 23.65 | 5.69% | 3.33% | 1220876 | 3024万 | 9.27 | 20.53 | 27.07 | 35 | 康拓医疗 | 2024-02-26 一 | 22.99 | 22.81 | 23.91 | 24.67 | 22.90 | 4.82% | 3.32% | 1219390 | 2904万 | 8.77 | 19.42 | 25.85 | 36 | 康拓医疗 | 2024-02-23 五 | 22.20 | 22.10 | 22.81 | 22.90 | 21.92 | 3.21% | 1.73% | 634674 | 1422万 | 8.37 | 18.53 | 24.66 | 37 | 康拓医疗 | 2024-02-22 四 | 21.76 | 21.80 | 22.10 | 22.36 | 21.40 | 1.38% | 2.18% | 800636 | 1757万 | 8.11 | 17.95 | 23.89 | 38 | 康拓医疗 | 2024-02-21 三 | 21.76 | 22.05 | 21.80 | 22.85 | 21.61 | -1.13% | 2.73% | 999900 | 2227万 | 8 | 17.71 | 23.57 | 39 | 康拓医疗 | 2024-02-20 二 | 22.02 | 22.25 | 22.05 | 22.48 | 21.53 | -0.90% | 2.23% | 817554 | 1793万 | 8.09 | 17.91 | 23.84 | 40 | 康拓医疗 | 2024-02-19 一 | 21.10 | 20.70 | 22.25 | 23.21 | 21.10 | 7.49% | 4.78% | 1754255 | 3895万 | 8.16 | 18.08 | 24.05 | 41 | 康拓医疗 | 2024-02-08 四 | 17.89 | 17.92 | 20.70 | 20.78 | 17.89 | 15.51% | 4.16% | 1526903 | 2948万 | 7.59 | 16.82 | 22.38 | 42 | 康拓医疗 | 2024-02-07 三 | 19.45 | 19.24 | 17.92 | 19.45 | 17.45 | -6.86% | 3.85% | 1410659 | 2585万 | 6.57 | 14.56 | 19.37 | 43 | 康拓医疗 | 2024-02-06 二 | 18.48 | 18.57 | 19.24 | 19.87 | 16.88 | 3.61% | 3.24% | 1190232 | 2180万 | 7.06 | 15.63 | 20.8 | 44 | 康拓医疗 | 2024-02-05 一 | 21.51 | 21.75 | 18.57 | 21.56 | 18.01 | -14.62% | 2.88% | 1055431 | 2038万 | 6.81 | 15.09 | 20.08 | 45 | 康拓医疗 | 2024-02-02 五 | 23.65 | 23.61 | 21.75 | 23.84 | 20.64 | -7.88% | 2.69% | 985157 | 2180万 | 7.98 | 17.67 | 23.51 | 46 | 康拓医疗 | 2024-02-01 四 | 23.51 | 23.66 | 23.61 | 23.99 | 22.89 | -0.21% | 1.61% | 591009 | 1389万 | 8.66 | 19.18 | 25.52 | 47 | 康拓医疗 | 2024-01-31 三 | 24.70 | 24.79 | 23.66 | 24.92 | 23.22 | -4.56% | 2.30% | 844158 | 2035万 | 8.68 | 19.22 | 25.58 | 48 | 康拓医疗 | 2024-01-30 二 | 25.80 | 25.93 | 24.79 | 25.93 | 24.79 | -4.40% | 1.38% | 505055 | 1281万 | 9.09 | 20.14 | 26.8 | 49 | 康拓医疗 | 2024-01-29 一 | 26.90 | 26.42 | 25.93 | 27.03 | 25.66 | -1.85% | 1.90% | 697165 | 1824万 | 9.51 | 21.07 | 28.03 | 50 | 康拓医疗 | 2024-01-26 五 | 27.36 | 27.35 | 26.42 | 27.76 | 26.25 | -3.40% | 1.39% | 508553 | 1368万 | 9.69 | 21.46 | 28.56 | 51 | 康拓医疗 | 2024-01-25 四 | 26.28 | 25.88 | 27.35 | 27.36 | 25.61 | 5.68% | 1.68% | 617759 | 1644万 | 10.03 | 22.22 | 29.57 | 52 | 康拓医疗 | 2024-01-24 三 | 26.15 | 25.98 | 25.88 | 26.56 | 25.13 | -0.38% | 1.95% | 713629 | 1838万 | 9.49 | 21.02 | 27.98 | 53 | 康拓医疗 | 2024-01-23 二 | 26.75 | 26.75 | 25.98 | 26.76 | 25.55 | -2.88% | 2.21% | 811636 | 2114万 | 9.53 | 21.11 | 28.09 | 54 | 康拓医疗 | 2024-01-22 一 | 29.29 | 29.36 | 26.75 | 29.29 | 26.51 | -8.89% | 2.30% | 844906 | 2351万 | 9.81 | 21.73 | 28.92 | 55 | 康拓医疗 | 2024-01-19 五 | 29.43 | 29.16 | 29.36 | 29.69 | 28.62 | 0.69% | 1.29% | 472662 | 1390万 | 10.77 | 23.85 | 31.74 | 56 | 康拓医疗 | 2024-01-18 四 | 29.88 | 29.88 | 29.16 | 30.30 | 28.39 | -2.41% | 2.04% | 747086 | 2161万 | 10.7 | 23.69 | 31.52 | 57 | 康拓医疗 | 2024-01-17 三 | 30.45 | 30.55 | 29.88 | 30.68 | 29.59 | -2.19% | 1.07% | 393781 | 1192万 | 10.96 | 24.27 | 32.3 | 58 | 康拓医疗 | 2024-01-16 二 | 30.77 | 30.35 | 30.55 | 30.77 | 30.24 | 0.66% | 1.05% | 386099 | 1173万 | 11.21 | 24.82 | 33.03 | 59 | 康拓医疗 | 2024-01-15 一 | 30.78 | 30.50 | 30.35 | 30.93 | 30.20 | -0.49% | 0.85% | 312690 | 955万 | 11.13 | 24.66 | 32.81 | 60 | 康拓医疗 | 2024-01-12 五 | 30.98 | 30.91 | 30.50 | 31.39 | 30.50 | -1.33% | 1.10% | 405301 | 1252万 | 11.19 | 24.78 | 32.97 | 61 | 康拓医疗 | 2024-01-11 四 | 31.22 | 31.08 | 30.91 | 31.30 | 30.70 | -0.55% | 1.13% | 415252 | 1288万 | 11.34 | 25.11 | 33.42 | 62 | 康拓医疗 | 2024-01-10 三 | 31.22 | 31.37 | 31.08 | 31.70 | 30.71 | -0.92% | 0.98% | 359797 | 1122万 | 11.4 | 25.25 | 33.6 | 63 | 康拓医疗 | 2024-01-09 二 | 31.18 | 31.18 | 31.37 | 31.77 | 31.03 | 0.61% | 0.74% | 271567 | 852万 | 11.51 | 25.48 | 33.91 | 64 | 康拓医疗 | 2024-01-08 一 | 31.40 | 31.79 | 31.18 | 32.00 | 31.12 | -1.92% | 0.84% | 307144 | 967万 | 11.44 | 25.33 | 33.71 | 65 | 康拓医疗 | 2024-01-05 五 | 32.56 | 32.72 | 31.79 | 32.77 | 31.62 | -2.84% | 0.86% | 314459 | 1011万 | 11.66 | 25.83 | 34.37 | 66 | 康拓医疗 | 2024-01-04 四 | 32.73 | 32.63 | 32.72 | 33.30 | 32.53 | 0.28% | 1.26% | 462715 | 1520万 | 12 | 26.58 | 35.37 | 67 | 康拓医疗 | 2024-01-03 三 | 32.64 | 32.80 | 32.63 | 33.17 | 32.60 | -0.52% | 1.03% | 379199 | 1244万 | 11.97 | 26.51 | 35.28 | 68 | 康拓医疗 | 2024-01-02 二 | 33.09 | 32.91 | 32.80 | 33.24 | 32.33 | -0.33% | 1.12% | 411202 | 1349万 | 12.03 | 26.65 | 35.46 | 69 | 康拓医疗 | 2023-12-29 五 | 32.11 | 32.16 | 32.91 | 33.11 | 32.10 | 2.33% | 1.60% | 585201 | 1920万 | 12.07 | 26.74 | 35.58 | 70 | 康拓医疗 | 2023-12-28 四 | 31.69 | 31.83 | 32.16 | 32.44 | 30.88 | 1.04% | 1.32% | 485504 | 1539万 | 11.8 | 26.13 | 34.77 | 71 | 康拓医疗 | 2023-12-27 三 | 31.53 | 31.44 | 31.83 | 31.87 | 31.21 | 1.24% | 0.80% | 293177 | 924万 | 11.68 | 25.86 | 34.41 | 72 | 康拓医疗 | 2023-12-26 二 | 32.34 | 31.67 | 31.44 | 32.34 | 31.21 | -0.73% | 1.01% | 370042 | 1165万 | 11.53 | 25.54 | 33.99 | 73 | 康拓医疗 | 2023-12-25 一 | 32.25 | 32.09 | 31.67 | 32.36 | 31.57 | -1.31% | 1.07% | 391457 | 1250万 | 11.62 | 25.73 | 34.24 | 74 | 康拓医疗 | 2023-12-22 五 | 32.51 | 32.46 | 32.09 | 32.63 | 32.08 | -1.14% | 1.20% | 439650 | 1419万 | 11.77 | 26.07 | 34.69 | 75 | 康拓医疗 | 2023-12-21 四 | 31.98 | 31.92 | 32.46 | 32.87 | 31.45 | 1.69% | 2.04% | 748189 | 2407万 | 11.91 | 26.37 | 35.09 | 76 | 康拓医疗 | 2023-12-20 三 | 33.29 | 33.52 | 31.92 | 33.75 | 31.88 | -4.77% | 3.22% | 1179882 | 3842万 | 11.71 | 25.93 | 34.51 | 77 | 康拓医疗 | 2023-12-19 二 | 32.67 | 32.70 | 33.52 | 34.00 | 31.69 | 2.51% | 3.38% | 1239074 | 4089万 | 12.3 | 27.23 | 36.24 | 78 | 康拓医疗 | 2023-12-18 一 | 31.73 | 32.02 | 32.70 | 33.08 | 31.66 | 2.12% | 2.24% | 822837 | 2688万 | 12 | 26.57 | 35.35 | 79 | 康拓医疗 | 2023-12-15 五 | 32.38 | 32.69 | 32.02 | 32.60 | 31.90 | -2.05% | 1.29% | 473325 | 1524万 | 11.75 | 26.01 | 34.62 | 80 | 康拓医疗 | 2023-12-14 四 | 32.63 | 32.47 | 32.69 | 33.14 | 32.35 | 0.68% | 1.34% | 490957 | 1607万 | 11.99 | 26.56 | 35.34 | 81 | 康拓医疗 | 2023-12-13 三 | 32.92 | 32.93 | 32.47 | 33.24 | 32.40 | -1.40% | 1.52% | 559323 | 1825万 | 11.91 | 26.38 | 35.1 | 82 | 康拓医疗 | 2023-12-12 二 | 33.32 | 33.29 | 32.93 | 33.51 | 32.76 | -1.08% | 1.66% | 610245 | 2017万 | 12.08 | 26.75 | 35.6 | 83 | 康拓医疗 | 2023-12-11 一 | 33.28 | 32.74 | 33.29 | 33.45 | 32.33 | 1.68% | 2.03% | 745309 | 2452万 | 12.21 | 27.04 | 35.99 | 84 | 康拓医疗 | 2023-12-08 五 | 33.34 | 32.85 | 32.74 | 33.88 | 32.60 | -0.33% | 1.84% | 676082 | 2246万 | 12.01 | 26.6 | 35.39 | 85 | 康拓医疗 | 2023-12-07 四 | 34.02 | 33.56 | 32.85 | 34.02 | 32.32 | -2.12% | 2.30% | 842731 | 2771万 | 12.05 | 26.69 | 35.51 | 86 | 康拓医疗 | 2023-12-06 三 | 32.60 | 32.65 | 33.56 | 33.97 | 32.34 | 2.79% | 2.75% | 1008344 | 3351万 | 12.31 | 27.26 | 36.28 | 87 | 康拓医疗 | 2023-12-05 二 | 33.19 | 33.19 | 32.65 | 33.56 | 32.55 | -1.63% | 1.96% | 718814 | 2365万 | 11.98 | 26.52 | 35.3 | 88 | 康拓医疗 | 2023-12-04 一 | 34.68 | 34.68 | 33.19 | 34.68 | 33.10 | -4.30% | 3.46% | 1268300 | 4238万 | 12.18 | 26.96 | 35.88 | 89 | 康拓医疗 | 2023-12-01 五 | 33.72 | 33.72 | 34.68 | 34.84 | 33.10 | 2.85% | 2.99% | 1097912 | 3735万 | 12.72 | 28.17 | 37.49 | 90 | 康拓医疗 | 2023-11-30 四 | 33.65 | 33.43 | 33.72 | 33.89 | 33.02 | 0.87% | 2.73% | 1002652 | 3358万 | 12.37 | 27.39 | 36.45 | 91 | 康拓医疗 | 2023-11-29 三 | 34.10 | 33.94 | 33.43 | 34.10 | 33.38 | -1.50% | 1.47% | 540171 | 1819万 | 12.26 | 27.16 | 36.14 | 92 | 康拓医疗 | 2023-11-28 二 | 33.20 | 33.31 | 33.94 | 34.10 | 33.13 | 1.89% | 2.12% | 778365 | 2629万 | 12.45 | 27.57 | 36.69 | 93 | 康拓医疗 | 2023-11-27 一 | 33.69 | 33.71 | 33.31 | 33.69 | 32.94 | -1.19% | 2.27% | 834415 | 2772万 | 12.22 | 27.06 | 36.01 | 94 | 康拓医疗 | 2023-11-24 五 | 33.49 | 33.79 | 33.71 | 34.24 | 33.21 | -0.24% | 2.18% | 798098 | 2686万 | 12.37 | 27.39 | 36.44 | 95 | 康拓医疗 | 2023-11-23 四 | 32.88 | 33.11 | 33.79 | 34.05 | 32.84 | 2.05% | 2.75% | 1007760 | 3381万 | 12.4 | 27.45 | 36.53 | 96 | 康拓医疗 | 2023-11-22 三 | 33.90 | 33.06 | 33.11 | 34.18 | 32.90 | 0.15% | 3.57% | 1308311 | 4377万 | 12.15 | 26.9 | 35.79 | 97 | 康拓医疗 | 2023-11-21 二 | 32.91 | 33.01 | 33.06 | 34.60 | 32.91 | 0.15% | 2.87% | 1051458 | 3552万 | 12.13 | 26.86 | 35.74 | 98 | 康拓医疗 | 2023-11-20 一 | 32.70 | 32.69 | 33.01 | 33.13 | 32.51 | 0.98% | 1.57% | 574300 | 1887万 | 12.11 | 26.82 | 35.69 | 99 | 康拓医疗 | 2023-11-17 五 | 32.98 | 32.69 | 32.69 | 33.05 | 32.28 | 0.00% | 1.68% | 615851 | 2006万 | 11.99 | 26.56 | 35.34 | 100 | 康拓医疗 | 2023-11-16 四 | 32.02 | 32.00 | 32.69 | 33.25 | 31.89 | 2.16% | 3.50% | 1284574 | 4184万 | 11.99 | 26.56 | 35.34 | 101 | 康拓医疗 | 2023-11-15 三 | 32.20 | 31.98 | 32.00 | 32.24 | 31.86 | 0.06% | 1.10% | 402745 | 1290万 | 11.74 | 26 | 34.59 | 102 | 康拓医疗 | 2023-11-14 二 | 31.85 | 31.75 | 31.98 | 32.35 | 31.70 | 0.72% | 1.15% | 420583 | 1344万 | 11.73 | 25.98 | 34.57 | 103 | 康拓医疗 | 2023-11-13 一 | 31.76 | 31.61 | 31.75 | 32.36 | 31.50 | 0.44% | 1.14% | 417790 | 1329万 | 11.65 | 25.79 | 34.32 | 104 | 康拓医疗 | 2023-11-10 五 | 31.53 | 31.84 | 31.61 | 32.07 | 31.38 | -0.72% | 0.94% | 346004 | 1098万 | 11.6 | 25.68 | 34.17 | 105 | 康拓医疗 | 2023-11-09 四 | 32.06 | 31.95 | 31.84 | 32.85 | 31.73 | -0.34% | 1.55% | 567468 | 1820万 | 11.68 | 25.87 | 34.42 | 106 | 康拓医疗 | 2023-11-08 三 | 31.75 | 31.70 | 31.95 | 32.19 | 31.65 | 0.79% | 1.07% | 391965 | 1253万 | 11.72 | 25.96 | 34.54 | 107 | 康拓医疗 | 2023-11-07 二 | 32.00 | 32.01 | 31.70 | 32.24 | 31.41 | -0.97% | 1.28% | 468450 | 1490万 | 11.63 | 25.75 | 34.27 | 108 | 康拓医疗 | 2023-11-06 一 | 31.25 | 31.13 | 32.01 | 32.19 | 31.20 | 2.83% | 2.06% | 756812 | 2414万 | 11.74 | 26 | 34.61 | 109 | 康拓医疗 | 2023-11-03 五 | 31.00 | 30.80 | 31.13 | 31.47 | 30.87 | 1.07% | 1.18% | 432477 | 1348万 | 11.42 | 25.29 | 33.65 | 110 | 康拓医疗 | 2023-11-02 四 | 31.13 | 31.21 | 30.80 | 31.46 | 30.80 | -1.31% | 1.15% | 420379 | 1303万 | 11.3 | 25.02 | 33.3 | 111 | 康拓医疗 | 2023-11-01 三 | 31.30 | 31.18 | 31.21 | 31.42 | 30.77 | 0.10% | 1.32% | 483714 | 1502万 | 11.45 | 25.35 | 33.74 | 112 | 康拓医疗 | 2023-10-31 二 | 31.36 | 31.38 | 31.18 | 31.60 | 30.74 | -0.64% | 2.17% | 794317 | 2469万 | 11.44 | 25.33 | 33.71 | 113 | 康拓医疗 | 2023-10-30 一 | 30.62 | 30.65 | 31.38 | 31.60 | 30.05 | 2.38% | 2.46% | 901454 | 2819万 | 11.51 | 25.49 | 33.92 | 114 | 康拓医疗 | 2023-10-27 五 | 28.24 | 28.38 | 30.65 | 30.75 | 28.24 | 8.00% | 3.27% | 1200634 | 3586万 | 11.24 | 24.9 | 33.14 | 115 | 康拓医疗 | 2023-10-26 四 | 28.30 | 28.42 | 28.38 | 28.42 | 27.22 | -0.14% | 2.14% | 784667 | 2177万 | 10.41 | 23.06 | 30.68 | 116 | 康拓医疗 | 2023-10-25 三 | 29.22 | 29.28 | 28.42 | 29.44 | 28.41 | -2.94% | 1.77% | 648035 | 1861万 | 10.43 | 23.09 | 30.49 | 117 | 康拓医疗 | 2023-10-24 二 | 27.89 | 27.78 | 29.28 | 29.28 | 27.70 | 5.40% | 1.31% | 481700 | 1381万 | 10.74 | 23.79 | 31.41 | 118 | 康拓医疗 | 2023-10-23 一 | 28.50 | 28.62 | 27.78 | 28.50 | 27.67 | -2.94% | 1.36% | 499387 | 1396万 | 10.19 | 22.57 | 29.8 | 119 | 康拓医疗 | 2023-10-20 五 | 29.20 | 29.41 | 28.62 | 29.32 | 28.52 | -2.69% | 0.88% | 322171 | 930万 | 10.5 | 23.25 | 30.7 | 120 | 康拓医疗 | 2023-10-19 四 | 29.12 | 29.26 | 29.41 | 29.58 | 28.65 | 0.51% | 0.79% | 288489 | 844万 | 10.79 | 23.89 | 31.55 | 121 | 康拓医疗 | 2023-10-18 三 | 29.61 | 30.15 | 29.26 | 29.81 | 29.11 | -2.95% | 0.99% | 364130 | 1067万 | 10.73 | 23.77 | 31.39 | 122 | 康拓医疗 | 2023-10-17 二 | 30.04 | 29.93 | 30.15 | 30.33 | 29.29 | 0.74% | 1.70% | 625409 | 1860万 | 11.06 | 24.49 | 32.34 | 123 | 康拓医疗 | 2023-10-16 一 | 30.69 | 30.78 | 29.93 | 31.18 | 29.80 | -2.76% | 1.08% | 397612 | 1204万 | 10.98 | 24.31 | 32.1 | 124 | 康拓医疗 | 2023-10-13 五 | 30.90 | 31.07 | 30.78 | 31.28 | 30.41 | -0.93% | 1.23% | 449735 | 1384万 | 11.29 | 25.01 | 33.02 | 125 | 康拓医疗 | 2023-10-12 四 | 30.54 | 30.58 | 31.07 | 31.20 | 30.48 | 1.60% | 1.69% | 621857 | 1919万 | 11.4 | 25.24 | 33.33 | 126 | 康拓医疗 | 2023-10-11 三 | 29.50 | 29.39 | 30.58 | 30.94 | 29.49 | 4.05% | 1.45% | 530344 | 1612万 | 11.22 | 24.84 | 32.8 | 127 | 康拓医疗 | 2023-10-10 二 | 29.47 | 29.52 | 29.39 | 29.96 | 29.17 | -0.44% | 1.43% | 523262 | 1540万 | 10.78 | 23.88 | 31.53 | 128 | 康拓医疗 | 2023-10-09 一 | 30.81 | 30.97 | 29.52 | 31.17 | 29.30 | -4.68% | 2.41% | 884139 | 2629万 | 10.83 | 23.98 | 31.67 | 129 | 康拓医疗 | 2023-09-28 四 | 31.28 | 31.16 | 30.97 | 31.65 | 30.87 | -0.61% | 1.26% | 460489 | 1436万 | 11.36 | 25.16 | 33.22 | 130 | 康拓医疗 | 2023-09-27 三 | 30.17 | 30.17 | 31.16 | 31.48 | 30.17 | 3.28% | 1.43% | 524106 | 1630万 | 11.43 | 25.31 | 33.42 | 131 | 康拓医疗 | 2023-09-26 二 | 31.21 | 31.02 | 30.17 | 31.37 | 30.15 | -2.74% | 1.17% | 428621 | 1307万 | 11.07 | 24.51 | 32.36 | 132 | 康拓医疗 | 2023-09-25 一 | 31.14 | 30.63 | 31.02 | 31.29 | 30.41 | 1.27% | 1.42% | 519343 | 1605万 | 11.38 | 25.2 | 33.27 | 133 | 康拓医疗 | 2023-09-22 五 | 30.58 | 30.58 | 30.63 | 30.85 | 30.21 | 0.16% | 1.40% | 514560 | 1568万 | 11.24 | 24.88 | 32.86 | 134 | 康拓医疗 | 2023-09-21 四 | 30.87 | 30.87 | 30.58 | 31.25 | 30.45 | -0.94% | 0.90% | 329574 | 1016万 | 11.22 | 24.84 | 32.8 | 135 | 康拓医疗 | 2023-09-20 三 | 30.91 | 31.06 | 30.87 | 31.32 | 30.68 | -0.61% | 0.82% | 301114 | 933万 | 11.33 | 25.08 | 33.11 | 136 | 康拓医疗 | 2023-09-19 二 | 31.40 | 31.40 | 31.06 | 32.22 | 30.80 | -1.08% | 1.41% | 517846 | 1618万 | 11.4 | 25.23 | 33.32 | 137 | 康拓医疗 | 2023-09-18 一 | 31.50 | 31.55 | 31.40 | 32.15 | 31.20 | -0.48% | 1.45% | 531778 | 1680万 | 11.52 | 25.51 | 33.68 | 138 | 康拓医疗 | 2023-09-15 五 | 30.99 | 30.71 | 31.55 | 32.25 | 30.80 | 2.74% | 1.88% | 691532 | 2188万 | 11.57 | 25.63 | 33.84 | 139 | 康拓医疗 | 2023-09-14 四 | 31.07 | 31.07 | 30.71 | 31.13 | 30.51 | -1.16% | 1.06% | 387370 | 1191万 | 11.27 | 24.95 | 32.94 | 140 | 康拓医疗 | 2023-09-13 三 | 31.68 | 31.55 | 31.07 | 31.68 | 30.75 | -1.52% | 1.20% | 441849 | 1377万 | 11.4 | 25.24 | 33.33 | 141 | 康拓医疗 | 2023-09-12 二 | 31.06 | 31.28 | 31.55 | 31.84 | 31.04 | 0.86% | 1.41% | 517884 | 1633万 | 11.57 | 25.63 | 33.84 | 142 | 康拓医疗 | 2023-09-11 一 | 30.69 | 30.70 | 31.28 | 31.90 | 30.44 | 1.89% | 1.42% | 521714 | 1630万 | 11.48 | 25.41 | 33.55 | 143 | 康拓医疗 | 2023-09-08 五 | 30.20 | 30.20 | 30.70 | 31.12 | 30.20 | 1.66% | 1.65% | 604433 | 1854万 | 11.26 | 24.94 | 32.93 | 144 | 康拓医疗 | 2023-09-07 四 | 30.81 | 30.77 | 30.20 | 30.87 | 30.13 | -1.85% | 0.81% | 296274 | 904万 | 11.08 | 24.53 | 32.39 | 145 | 康拓医疗 | 2023-09-06 三 | 30.90 | 30.86 | 30.77 | 31.22 | 30.59 | -0.29% | 1.47% | 538624 | 1660万 | 11.29 | 25 | 33.01 | 146 | 康拓医疗 | 2023-09-05 二 | 30.94 | 30.86 | 30.86 | 31.51 | 30.74 | 0.00% | 0.93% | 342700 | 1064万 | 11.32 | 25.07 | 33.1 | 147 | 康拓医疗 | 2023-09-04 一 | 30.76 | 31.31 | 30.86 | 31.66 | 30.58 | -1.44% | 1.49% | 545116 | 1687万 | 11.32 | 25.07 | 33.1 | 148 | 康拓医疗 | 2023-09-01 五 | 31.52 | 31.52 | 31.31 | 31.88 | 30.75 | -0.67% | 1.76% | 647409 | 2020万 | 11.49 | 25.44 | 33.59 | 149 | 康拓医疗 | 2023-08-31 四 | 31.31 | 31.41 | 31.52 | 32.30 | 31.03 | 0.35% | 1.49% | 548383 | 1741万 | 11.56 | 25.61 | 33.81 | 150 | 康拓医疗 | 2023-08-30 三 | 30.45 | 30.45 | 31.41 | 32.16 | 30.02 | 3.15% | 2.21% | 811547 | 2551万 | 11.52 | 25.52 | 33.69 | 151 | 康拓医疗 | 2023-08-29 二 | 28.49 | 27.98 | 30.45 | 30.91 | 28.17 | 8.83% | 3.04% | 1115998 | 3336万 | 11.17 | 24.74 | 32.66 | 152 | 康拓医疗 | 2023-08-28 一 | 31.10 | 28.47 | 27.98 | 31.10 | 27.88 | -1.72% | 1.80% | 658791 | 1908万 | 10.27 | 22.73 | 30.01 | 153 | 康拓医疗 | 2023-08-25 五 | 29.55 | 29.11 | 28.47 | 29.60 | 28.42 | -2.20% | 0.94% | 346229 | 1000万 | 10.45 | 23.13 | 30.54 | 154 | 康拓医疗 | 2023-08-23 三 | 29.45 | 29.30 | 28.85 | 29.67 | 28.75 | -1.54% | 1.50% | 548856 | 1598万 | 10.58 | 23.44 | 30.95 | 155 | 康拓医疗 | 2023-08-22 二 | 30.48 | 30.25 | 29.30 | 30.48 | 29.09 | -3.14% | 2.65% | 971671 | 2864万 | 10.75 | 23.8 | 31.43 |
|
行情刷新 | 流通股东
|