| 股票名称 | 代码 688658 | 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 | 悦康药业 | 2024-05-17 五 | 16.89 | 17.06 | 16.86 | 17.18 | 16.55 | -1.17% | 0.84% | 1722077 | 2887万 | 34.5 | 75.87 | 44.94 | 2 | 悦康药业 | 2024-05-16 四 | 16.96 | 16.96 | 17.06 | 17.10 | 16.85 | 0.59% | 0.84% | 1709399 | 2905万 | 34.9 | 76.77 | 45.47 | 3 | 悦康药业 | 2024-05-15 三 | 17.09 | 17.18 | 16.96 | 17.39 | 16.80 | -1.28% | 1.27% | 2607736 | 4441万 | 34.7 | 76.32 | 45.2 | 4 | 悦康药业 | 2024-05-14 二 | 17.31 | 17.45 | 17.18 | 17.65 | 17.15 | -1.55% | 0.90% | 1848076 | 3208万 | 35.15 | 77.31 | 45.79 | 5 | 悦康药业 | 2024-05-13 一 | 17.37 | 17.55 | 17.45 | 17.66 | 17.33 | -0.57% | 1.34% | 2737962 | 4791万 | 35.7 | 78.53 | 46.51 | 6 | 悦康药业 | 2024-05-10 五 | 17.46 | 17.40 | 17.55 | 17.84 | 17.28 | 0.86% | 1.59% | 3244790 | 5700万 | 35.91 | 78.97 | 46.78 | 7 | 悦康药业 | 2024-05-09 四 | 17.89 | 17.55 | 17.40 | 17.89 | 17.22 | -0.85% | 2.12% | 4346710 | 7547万 | 35.6 | 78.3 | 46.38 | 8 | 悦康药业 | 2024-05-08 三 | 18.06 | 17.92 | 17.55 | 18.06 | 17.33 | -2.06% | 2.38% | 4865541 | 8538万 | 35.91 | 78.97 | 46.78 | 9 | 悦康药业 | 2024-05-07 二 | 17.14 | 17.12 | 17.92 | 17.96 | 17.07 | 4.67% | 3.04% | 6210160 | 11019万 | 36.66 | 80.64 | 47.76 | 10 | 悦康药业 | 2024-05-06 一 | 16.66 | 16.53 | 17.12 | 17.25 | 16.61 | 3.57% | 1.91% | 3911220 | 6667万 | 35.03 | 77.04 | 45.63 | 11 | 悦康药业 | 2024-04-30 二 | 15.97 | 16.01 | 16.53 | 16.70 | 15.80 | 3.25% | 2.43% | 4964981 | 8171万 | 33.82 | 74.39 | 44.06 | 12 | 悦康药业 | 2024-04-29 一 | 15.83 | 15.79 | 16.01 | 16.20 | 15.67 | 1.39% | 1.81% | 3700703 | 5890万 | 32.76 | 72.05 | 38.27 | 13 | 悦康药业 | 2024-04-26 五 | 15.53 | 15.55 | 15.79 | 15.90 | 15.41 | 1.54% | 1.44% | 2947223 | 4632万 | 32.31 | 71.06 | 37.74 | 14 | 悦康药业 | 2024-04-25 四 | 15.00 | 14.99 | 15.55 | 15.69 | 14.81 | 3.74% | 2.72% | 5562821 | 8560万 | 31.82 | 69.97 | 37.17 | 15 | 悦康药业 | 2024-04-24 三 | 14.50 | 14.17 | 14.99 | 15.02 | 13.91 | 5.79% | 2.95% | 6040230 | 8872万 | 30.67 | 67.45 | 35.83 | 16 | 悦康药业 | 2024-04-23 二 | 13.99 | 13.90 | 14.17 | 14.27 | 13.72 | 1.94% | 1.72% | 3523676 | 4946万 | 28.99 | 63.77 | 33.87 | 17 | 悦康药业 | 2024-04-22 一 | 13.55 | 13.55 | 13.90 | 14.20 | 13.30 | 2.58% | 2.09% | 4283672 | 5952万 | 28.44 | 62.55 | 33.23 | 18 | 悦康药业 | 2024-04-19 五 | 13.96 | 14.02 | 13.55 | 13.96 | 13.34 | -3.35% | 2.61% | 5343140 | 7226万 | 27.72 | 60.98 | 32.39 | 19 | 悦康药业 | 2024-04-18 四 | 14.07 | 14.04 | 14.02 | 14.33 | 13.81 | -0.14% | 3.98% | 8147986 | 11443万 | 28.68 | 63.09 | 33.51 | 20 | 悦康药业 | 2024-04-17 三 | 13.93 | 13.82 | 14.04 | 14.41 | 13.77 | 1.59% | 3.05% | 6231666 | 8717万 | 28.73 | 63.18 | 33.56 | 21 | 悦康药业 | 2024-04-16 二 | 14.68 | 14.68 | 13.82 | 14.79 | 13.70 | -5.86% | 2.07% | 4234475 | 5980万 | 28.28 | 62.19 | 33.03 | 22 | 悦康药业 | 2024-04-15 一 | 15.43 | 15.36 | 14.68 | 15.58 | 14.52 | -4.43% | 2.26% | 4615047 | 6873万 | 30.04 | 66.06 | 35.09 | 23 | 悦康药业 | 2024-04-12 五 | 15.65 | 15.58 | 15.36 | 15.67 | 15.31 | -1.41% | 0.71% | 1462692 | 2258万 | 31.43 | 69.12 | 36.72 | 24 | 悦康药业 | 2024-04-11 四 | 15.77 | 15.67 | 15.58 | 15.97 | 15.52 | -0.57% | 1.11% | 2263597 | 3567万 | 31.88 | 70.11 | 37.24 | 25 | 悦康药业 | 2024-04-10 三 | 16.28 | 16.26 | 15.67 | 16.28 | 15.45 | -3.63% | 1.32% | 2692464 | 4228万 | 32.06 | 70.52 | 37.46 | 26 | 悦康药业 | 2024-04-09 二 | 16.16 | 15.95 | 16.26 | 16.27 | 15.75 | 1.94% | 0.83% | 1692575 | 2705万 | 33.27 | 73.17 | 38.87 | 27 | 悦康药业 | 2024-04-08 一 | 16.21 | 16.37 | 15.95 | 16.38 | 15.90 | -2.57% | 0.88% | 1809330 | 2922万 | 32.63 | 71.78 | 38.13 | 28 | 悦康药业 | 2024-04-03 三 | 16.85 | 16.85 | 16.37 | 16.90 | 16.16 | -2.85% | 1.47% | 3013994 | 4946万 | 33.49 | 73.67 | 39.13 | 29 | 悦康药业 | 2024-04-02 二 | 17.00 | 17.02 | 16.85 | 17.17 | 16.78 | -1.00% | 0.83% | 1694682 | 2870万 | 34.48 | 75.83 | 40.28 | 30 | 悦康药业 | 2024-04-01 一 | 16.98 | 16.96 | 17.02 | 17.33 | 16.85 | 0.35% | 1.00% | 2035777 | 3469万 | 34.82 | 76.59 | 40.68 | 31 | 悦康药业 | 2024-03-29 五 | 17.08 | 17.05 | 16.96 | 17.35 | 16.77 | -0.53% | 1.02% | 2095987 | 3559万 | 34.7 | 76.32 | 40.54 | 32 | 悦康药业 | 2024-03-28 四 | 16.99 | 16.99 | 17.05 | 17.33 | 16.86 | 0.35% | 0.80% | 1637740 | 2798万 | 34.88 | 76.72 | 40.76 | 33 | 悦康药业 | 2024-03-27 三 | 17.50 | 17.53 | 16.99 | 17.58 | 16.88 | -3.08% | 0.97% | 1986489 | 3421万 | 34.76 | 76.45 | 40.61 | 34 | 悦康药业 | 2024-03-26 二 | 17.80 | 17.60 | 17.53 | 17.94 | 17.25 | -0.40% | 1.15% | 2344921 | 4118万 | 35.87 | 78.89 | 41.9 | 35 | 悦康药业 | 2024-03-25 一 | 18.00 | 18.15 | 17.60 | 18.21 | 17.60 | -3.03% | 1.25% | 2567064 | 4596万 | 36.01 | 79.2 | 42.07 | 36 | 悦康药业 | 2024-03-22 五 | 18.18 | 18.23 | 18.15 | 18.39 | 17.98 | -0.44% | 1.40% | 2856614 | 5203万 | 37.13 | 81.67 | 43.38 | 37 | 悦康药业 | 2024-03-21 四 | 18.65 | 18.78 | 18.23 | 18.65 | 18.00 | -2.93% | 1.63% | 3330536 | 6097万 | 37.3 | 82.03 | 43.58 | 38 | 悦康药业 | 2024-03-20 三 | 17.91 | 18.03 | 18.78 | 19.06 | 17.82 | 4.16% | 2.20% | 4510822 | 8365万 | 38.42 | 84.51 | 44.89 | 39 | 悦康药业 | 2024-03-19 二 | 18.65 | 18.65 | 18.03 | 18.68 | 17.65 | -3.32% | 1.97% | 4026581 | 7279万 | 36.89 | 81.14 | 43.1 | 40 | 悦康药业 | 2024-03-18 一 | 17.89 | 17.61 | 18.65 | 18.66 | 17.69 | 5.91% | 2.20% | 4494446 | 8243万 | 38.16 | 83.92 | 44.58 | 41 | 悦康药业 | 2024-03-15 五 | 18.01 | 18.08 | 17.61 | 18.17 | 17.21 | -2.60% | 1.48% | 3036866 | 5334万 | 36.03 | 79.25 | 42.09 | 42 | 悦康药业 | 2024-03-14 四 | 17.89 | 17.61 | 18.08 | 18.46 | 17.70 | 2.67% | 2.30% | 4700370 | 8475万 | 36.99 | 81.36 | 43.22 | 43 | 悦康药业 | 2024-03-08 五 | 16.89 | 16.80 | 16.85 | 17.17 | 16.65 | 0.30% | 0.80% | 1627361 | 2755万 | 34.48 | 75.83 | 40.28 | 44 | 悦康药业 | 2024-03-07 四 | 17.07 | 17.02 | 16.80 | 17.30 | 16.70 | -1.29% | 0.95% | 1948198 | 3304万 | 34.37 | 75.6 | 40.16 | 45 | 悦康药业 | 2024-03-06 三 | 17.37 | 17.46 | 17.02 | 17.56 | 17.00 | -2.52% | 1.00% | 2039469 | 3515万 | 34.82 | 76.59 | 40.68 | 46 | 悦康药业 | 2024-03-05 二 | 17.46 | 17.81 | 17.46 | 17.91 | 17.33 | -1.97% | 1.26% | 2577166 | 4518万 | 35.72 | 78.57 | 41.74 | 47 | 悦康药业 | 2024-03-04 一 | 17.32 | 17.45 | 17.81 | 18.11 | 17.21 | 2.06% | 2.09% | 4283782 | 7552万 | 36.44 | 80.14 | 42.57 | 48 | 悦康药业 | 2024-03-01 五 | 15.95 | 16.02 | 17.45 | 17.53 | 15.94 | 8.93% | 3.52% | 7198167 | 12267万 | 35.7 | 78.53 | 41.71 | 49 | 悦康药业 | 2024-02-29 四 | 15.42 | 15.61 | 16.02 | 16.35 | 15.30 | 2.63% | 1.58% | 3237953 | 5168万 | 32.78 | 72.09 | 38.29 | 50 | 悦康药业 | 2024-02-28 三 | 16.45 | 16.44 | 15.61 | 17.04 | 15.61 | -5.05% | 1.47% | 3011768 | 4925万 | 31.94 | 70.25 | 37.31 | 51 | 悦康药业 | 2024-02-27 二 | 15.96 | 16.14 | 16.44 | 16.55 | 15.76 | 1.86% | 0.96% | 1965773 | 3182万 | 33.64 | 73.98 | 39.3 | 52 | 悦康药业 | 2024-02-26 一 | 15.49 | 15.76 | 16.14 | 16.20 | 15.45 | 2.41% | 1.82% | 3725426 | 5919万 | 33.02 | 72.63 | 38.58 | 53 | 悦康药业 | 2024-02-23 五 | 15.62 | 15.60 | 15.76 | 15.82 | 15.13 | 1.03% | 1.37% | 2795636 | 4346万 | 32.24 | 70.92 | 46.72 | 54 | 悦康药业 | 2024-02-22 四 | 15.58 | 15.58 | 15.60 | 15.69 | 15.36 | 0.13% | 0.97% | 1976677 | 3068万 | 31.92 | 70.2 | 46.25 | 55 | 悦康药业 | 2024-02-21 三 | 15.14 | 15.32 | 15.58 | 16.16 | 15.08 | 1.70% | 1.66% | 3404713 | 5349万 | 31.88 | 70.11 | 46.19 | 56 | 悦康药业 | 2024-02-20 二 | 15.23 | 15.30 | 15.32 | 15.69 | 14.93 | 0.13% | 1.29% | 2635557 | 4044万 | 31.34 | 68.94 | 45.42 | 57 | 悦康药业 | 2024-02-19 一 | 15.11 | 15.13 | 15.30 | 15.45 | 14.81 | 1.12% | 1.43% | 2934055 | 4459万 | 31.3 | 68.85 | 45.36 | 58 | 悦康药业 | 2024-02-08 四 | 13.72 | 13.90 | 15.13 | 15.15 | 13.37 | 8.85% | 3.32% | 6802032 | 9736万 | 30.96 | 68.08 | 44.86 | 59 | 悦康药业 | 2024-02-07 三 | 13.88 | 13.58 | 13.90 | 14.69 | 13.44 | 2.36% | 3.84% | 7846444 | 11042万 | 28.44 | 62.55 | 41.21 | 60 | 悦康药业 | 2024-02-06 二 | 12.73 | 12.78 | 13.58 | 14.04 | 11.99 | 6.26% | 3.27% | 6692080 | 8739万 | 27.78 | 61.11 | 40.26 | 61 | 悦康药业 | 2024-02-05 一 | 14.12 | 14.10 | 12.78 | 14.12 | 12.63 | -9.36% | 2.53% | 5168999 | 6773万 | 26.15 | 57.51 | 37.89 | 62 | 悦康药业 | 2024-02-02 五 | 14.26 | 14.78 | 14.10 | 15.05 | 13.67 | -4.60% | 1.78% | 3643762 | 5208万 | 28.85 | 63.45 | 41.8 | 63 | 悦康药业 | 2024-02-01 四 | 15.58 | 15.55 | 14.78 | 15.58 | 14.65 | -4.95% | 2.14% | 4378728 | 6582万 | 30.24 | 66.51 | 43.82 | 64 | 悦康药业 | 2024-01-31 三 | 16.21 | 16.50 | 15.55 | 16.40 | 14.98 | -5.76% | 2.12% | 4331632 | 6755万 | 31.82 | 69.97 | 46.1 | 65 | 悦康药业 | 2024-01-30 二 | 16.47 | 16.70 | 16.50 | 16.50 | 16.03 | -1.20% | 1.10% | 2256056 | 3666万 | 33.76 | 74.25 | 48.92 | 66 | 悦康药业 | 2024-01-29 一 | 16.78 | 16.69 | 16.70 | 17.08 | 16.25 | 0.06% | 0.82% | 1673472 | 2773万 | 34.17 | 75.15 | 49.51 | 67 | 悦康药业 | 2024-01-26 五 | 17.25 | 17.35 | 16.69 | 17.35 | 16.56 | -3.80% | 0.89% | 1821554 | 3086万 | 34.15 | 75.11 | 49.48 | 68 | 悦康药业 | 2024-01-25 四 | 16.63 | 16.52 | 17.35 | 17.44 | 16.32 | 5.02% | 1.19% | 2431248 | 4142万 | 35.5 | 78.08 | 51.44 | 69 | 悦康药业 | 2024-01-24 三 | 16.77 | 16.55 | 16.52 | 16.77 | 15.95 | -0.18% | 1.32% | 2697057 | 4413万 | 33.8 | 74.34 | 48.98 | 70 | 悦康药业 | 2024-01-23 二 | 16.65 | 16.55 | 16.55 | 16.78 | 16.25 | 0.00% | 1.07% | 2199086 | 3626万 | 33.86 | 74.47 | 49.07 | 71 | 悦康药业 | 2024-01-22 一 | 17.78 | 18.00 | 16.55 | 17.78 | 16.40 | -8.06% | 1.74% | 3556899 | 6060万 | 33.86 | 74.47 | 49.07 | 72 | 悦康药业 | 2024-01-19 五 | 17.91 | 17.86 | 18.00 | 18.10 | 17.62 | 0.78% | 1.01% | 2066190 | 3688万 | 36.83 | 81 | 53.36 | 73 | 悦康药业 | 2024-01-18 四 | 17.81 | 17.91 | 17.86 | 18.00 | 17.46 | -0.28% | 1.68% | 3439131 | 6090万 | 36.54 | 80.37 | 52.95 | 74 | 悦康药业 | 2024-01-17 三 | 18.94 | 18.77 | 17.91 | 18.94 | 17.90 | -4.58% | 1.16% | 2376401 | 4350万 | 36.64 | 80.59 | 53.1 | 75 | 悦康药业 | 2024-01-16 二 | 19.06 | 19.03 | 18.77 | 19.06 | 18.45 | -1.37% | 1.67% | 3411387 | 6359万 | 38.4 | 84.47 | 55.65 | 76 | 悦康药业 | 2024-01-15 一 | 19.00 | 19.01 | 19.03 | 19.48 | 18.69 | 0.11% | 1.14% | 2325580 | 4448万 | 38.94 | 85.64 | 56.42 | 77 | 悦康药业 | 2024-01-12 五 | 18.82 | 18.70 | 19.01 | 19.12 | 18.63 | 1.66% | 1.55% | 3181356 | 6019万 | 38.89 | 85.55 | 56.36 | 78 | 悦康药业 | 2024-01-11 四 | 18.86 | 18.65 | 18.70 | 19.13 | 18.40 | 0.27% | 1.31% | 2683719 | 5044万 | 38.26 | 84.15 | 55.44 | 79 | 悦康药业 | 2024-01-10 三 | 19.14 | 19.17 | 18.65 | 19.51 | 18.63 | -2.71% | 1.07% | 2195635 | 4172万 | 38.16 | 83.92 | 55.29 | 80 | 悦康药业 | 2024-01-09 二 | 18.84 | 18.67 | 19.17 | 19.25 | 18.84 | 2.68% | 1.74% | 3561941 | 6808万 | 39.22 | 86.27 | 56.83 | 81 | 悦康药业 | 2024-01-08 一 | 19.53 | 19.74 | 18.67 | 19.70 | 18.53 | -5.42% | 1.96% | 4019733 | 7654万 | 38.2 | 84.02 | 55.35 | 82 | 悦康药业 | 2024-01-05 五 | 21.08 | 20.98 | 19.74 | 21.08 | 19.62 | -5.91% | 1.98% | 4047292 | 8147万 | 40.39 | 88.83 | 58.52 | 83 | 悦康药业 | 2024-01-04 四 | 21.00 | 20.32 | 20.98 | 21.10 | 20.52 | 3.25% | 2.79% | 5713477 | 11923万 | 42.93 | 94.41 | 62.2 | 84 | 悦康药业 | 2024-01-03 三 | 20.00 | 19.98 | 20.32 | 20.58 | 19.86 | 1.70% | 1.82% | 3721553 | 7558万 | 41.57 | 91.44 | 60.24 | 85 | 悦康药业 | 2024-01-02 二 | 21.04 | 20.86 | 19.98 | 21.18 | 19.72 | -4.22% | 2.86% | 5843118 | 11712万 | 40.88 | 89.91 | 59.24 | 86 | 悦康药业 | 2023-12-29 五 | 19.80 | 19.66 | 20.86 | 20.92 | 19.70 | 6.10% | 3.39% | 6939839 | 14223万 | 42.68 | 93.87 | 61.84 | 87 | 悦康药业 | 2023-12-28 四 | 20.15 | 20.13 | 19.66 | 20.31 | 19.20 | -2.33% | 3.84% | 7866351 | 15430万 | 40.22 | 88.47 | 58.29 | 88 | 悦康药业 | 2023-12-27 三 | 21.30 | 21.00 | 20.13 | 21.30 | 19.88 | -4.14% | 2.64% | 5409429 | 11010万 | 41.19 | 90.58 | 59.68 | 89 | 悦康药业 | 2023-12-26 二 | 21.02 | 20.96 | 21.00 | 21.37 | 20.40 | 0.19% | 3.29% | 6734425 | 14078万 | 42.97 | 94.5 | 62.26 | 90 | 悦康药业 | 2023-12-25 一 | 22.64 | 22.47 | 20.96 | 22.64 | 20.79 | -6.72% | 2.35% | 4800763 | 10320万 | 42.88 | 94.32 | 62.14 | 91 | 悦康药业 | 2023-12-22 五 | 22.40 | 22.37 | 22.47 | 23.60 | 22.32 | 0.45% | 3.28% | 6704346 | 15368万 | 45.97 | 101.11 | 66.62 | 92 | 悦康药业 | 2023-12-21 四 | 22.80 | 22.81 | 22.37 | 23.00 | 22.04 | -1.93% | 3.06% | 6263165 | 14014万 | 45.77 | 100.67 | 66.32 | 93 | 悦康药业 | 2023-12-20 三 | 22.82 | 22.90 | 22.81 | 23.24 | 22.14 | -0.39% | 4.23% | 8646846 | 19501万 | 46.67 | 102.64 | 67.63 | 94 | 悦康药业 | 2023-12-19 二 | 21.21 | 21.38 | 22.90 | 23.79 | 21.11 | 7.11% | 4.81% | 9849577 | 22270万 | 46.85 | 103.05 | 67.89 | 95 | 悦康药业 | 2023-12-18 一 | 21.00 | 21.36 | 21.38 | 22.35 | 20.91 | 0.09% | 2.09% | 4284678 | 9322万 | 43.74 | 96.21 | 63.39 | 96 | 悦康药业 | 2023-12-15 五 | 21.55 | 21.78 | 21.36 | 21.70 | 21.01 | -1.93% | 1.68% | 3434913 | 7300万 | 43.7 | 96.12 | 63.33 | 97 | 悦康药业 | 2023-12-14 四 | 22.56 | 22.39 | 21.78 | 22.60 | 21.38 | -2.72% | 1.98% | 4059397 | 8857万 | 44.56 | 98.01 | 64.57 | 98 | 悦康药业 | 2023-12-13 三 | 21.92 | 21.91 | 22.39 | 22.92 | 21.76 | 2.19% | 3.35% | 6864259 | 15472万 | 45.81 | 100.75 | 66.38 | 99 | 悦康药业 | 2023-12-12 二 | 21.16 | 21.13 | 21.91 | 21.91 | 21.00 | 3.69% | 3.30% | 6748711 | 14580万 | 44.83 | 98.59 | 64.96 | 100 | 悦康药业 | 2023-12-11 一 | 21.73 | 21.63 | 21.13 | 21.78 | 20.67 | -2.31% | 5.11% | 10456404 | 22122万 | 43.23 | 95.08 | 62.64 | 101 | 悦康药业 | 2023-12-08 五 | 23.01 | 23.23 | 21.63 | 23.23 | 21.36 | -6.89% | 7.21% | 14750188 | 32296万 | 44.25 | 97.33 | 64.13 | 102 | 悦康药业 | 2023-12-07 四 | 23.19 | 23.19 | 23.23 | 23.50 | 22.68 | 0.17% | 3.34% | 6828239 | 15749万 | 47.53 | 104.53 | 68.87 | 103 | 悦康药业 | 2023-12-06 三 | 22.81 | 23.16 | 23.19 | 23.45 | 22.55 | 0.13% | 3.21% | 6576447 | 15110万 | 47.45 | 104.36 | 68.75 | 104 | 悦康药业 | 2023-12-05 二 | 22.98 | 22.98 | 23.16 | 23.70 | 22.72 | 0.78% | 2.71% | 5545741 | 12812万 | 47.39 | 104.22 | 68.66 | 105 | 悦康药业 | 2023-12-04 一 | 23.17 | 23.28 | 22.98 | 23.28 | 22.62 | -1.29% | 2.23% | 4560600 | 10479万 | 47.02 | 103.41 | 68.13 | 106 | 悦康药业 | 2023-12-01 五 | 22.07 | 22.05 | 23.28 | 23.50 | 22.07 | 5.58% | 4.74% | 9706071 | 22315万 | 47.63 | 104.76 | 69.02 | 107 | 悦康药业 | 2023-11-30 四 | 22.30 | 22.08 | 22.05 | 22.59 | 21.81 | -0.14% | 2.58% | 5269192 | 11674万 | 45.11 | 99.22 | 65.37 | 108 | 悦康药业 | 2023-11-29 三 | 22.40 | 22.43 | 22.08 | 22.50 | 22.02 | -1.56% | 1.26% | 2587704 | 5755万 | 45.18 | 99.36 | 65.46 | 109 | 悦康药业 | 2023-11-28 二 | 22.35 | 22.36 | 22.43 | 22.73 | 22.00 | 0.31% | 3.08% | 6294382 | 14041万 | 45.89 | 100.94 | 66.5 | 110 | 悦康药业 | 2023-11-27 一 | 21.60 | 21.70 | 22.36 | 23.38 | 21.43 | 3.04% | 5.73% | 11716621 | 26345万 | 45.75 | 100.62 | 66.29 | 111 | 悦康药业 | 2023-11-24 五 | 20.99 | 20.80 | 21.70 | 21.70 | 20.80 | 4.33% | 5.22% | 10679448 | 22792万 | 44.4 | 97.65 | 64.33 | 112 | 悦康药业 | 2023-11-23 四 | 20.10 | 20.05 | 20.80 | 20.98 | 19.80 | 3.74% | 4.36% | 8911105 | 18130万 | 42.56 | 93.6 | 61.67 | 113 | 悦康药业 | 2023-11-22 三 | 20.66 | 20.77 | 20.05 | 20.77 | 20.00 | -3.47% | 2.77% | 5675237 | 11512万 | 41.02 | 90.22 | 59.44 | 114 | 悦康药业 | 2023-11-21 二 | 21.23 | 21.08 | 20.77 | 21.24 | 20.61 | -1.47% | 2.01% | 4105069 | 8553万 | 42.5 | 93.47 | 61.58 | 115 | 悦康药业 | 2023-11-20 一 | 21.91 | 21.78 | 21.08 | 21.96 | 20.67 | -3.21% | 3.74% | 7649468 | 16183万 | 43.13 | 94.86 | 62.5 | 116 | 悦康药业 | 2023-11-17 五 | 21.35 | 21.36 | 21.78 | 22.08 | 21.15 | 1.97% | 2.99% | 6110604 | 13296万 | 44.56 | 98.01 | 64.57 | 117 | 悦康药业 | 2023-11-16 四 | 21.35 | 21.48 | 21.36 | 21.66 | 20.91 | -0.56% | 2.58% | 5285172 | 11265万 | 43.7 | 96.12 | 63.33 | 118 | 悦康药业 | 2023-11-15 三 | 21.33 | 21.25 | 21.48 | 21.76 | 20.91 | 1.08% | 3.53% | 7226573 | 15498万 | 43.95 | 96.66 | 63.68 | 119 | 悦康药业 | 2023-11-14 二 | 20.95 | 20.94 | 21.25 | 21.40 | 20.65 | 1.48% | 2.87% | 5872432 | 12355万 | 43.48 | 95.62 | 63 | 120 | 悦康药业 | 2023-11-13 一 | 21.34 | 21.08 | 20.94 | 21.44 | 20.61 | -0.66% | 3.74% | 7651126 | 15950万 | 42.84 | 94.23 | 62.08 | 121 | 悦康药业 | 2023-11-10 五 | 19.90 | 20.10 | 21.08 | 22.14 | 19.88 | 4.88% | 8.79% | 17980943 | 37996万 | 43.13 | 94.86 | 62.5 | 122 | 悦康药业 | 2023-11-09 四 | 18.84 | 18.73 | 20.10 | 20.30 | 18.84 | 7.31% | 8.24% | 16856496 | 33491万 | 41.12 | 90.45 | 59.59 | 123 | 悦康药业 | 2023-11-08 三 | 18.28 | 18.28 | 18.73 | 19.05 | 18.11 | 2.46% | 3.39% | 6938973 | 12974万 | 38.32 | 84.28 | 55.53 | 124 | 悦康药业 | 2023-11-07 二 | 18.74 | 18.57 | 18.28 | 18.91 | 17.90 | -1.56% | 3.99% | 8162566 | 14968万 | 37.4 | 82.26 | 54.2 | 125 | 悦康药业 | 2023-11-06 一 | 18.88 | 18.77 | 18.57 | 19.25 | 18.54 | -1.07% | 3.81% | 7796785 | 14675万 | 37.99 | 83.56 | 55.05 | 126 | 悦康药业 | 2023-11-03 五 | 18.99 | 18.95 | 18.77 | 19.14 | 18.61 | -0.95% | 4.71% | 9646456 | 18219万 | 38.4 | 84.47 | 55.65 | 127 | 悦康药业 | 2023-11-02 四 | 18.09 | 17.80 | 18.95 | 19.26 | 17.77 | 6.46% | 7.37% | 15069227 | 28010万 | 38.77 | 85.28 | 56.18 | 128 | 悦康药业 | 2023-11-01 三 | 17.64 | 17.60 | 17.80 | 18.20 | 17.10 | 1.14% | 4.30% | 8793163 | 15481万 | 36.42 | 80.1 | 52.77 | 129 | 悦康药业 | 2023-10-31 二 | 16.85 | 18.79 | 17.60 | 18.17 | 16.70 | -6.33% | 8.79% | 17983550 | 31325万 | 36.01 | 79.2 | 52.18 | 130 | 悦康药业 | 2023-10-30 一 | 18.58 | 18.63 | 18.79 | 18.85 | 18.30 | 0.86% | 3.31% | 6767162 | 12638万 | 38.44 | 84.56 | 21.04 | 131 | 悦康药业 | 2023-10-27 五 | 17.20 | 17.38 | 18.63 | 18.69 | 17.05 | 7.19% | 3.75% | 7673882 | 13885万 | 38.12 | 83.83 | 20.87 | 132 | 悦康药业 | 2023-10-26 四 | 16.94 | 17.07 | 17.38 | 17.42 | 16.81 | 1.82% | 1.75% | 3583258 | 6141万 | 35.56 | 78.21 | 19.47 | 133 | 悦康药业 | 2023-10-25 三 | 17.40 | 17.22 | 17.07 | 17.42 | 17.00 | -0.87% | 1.47% | 3016324 | 5183万 | 34.93 | 76.81 | 19.12 | 134 | 悦康药业 | 2023-10-24 二 | 16.76 | 16.76 | 17.22 | 17.36 | 16.69 | 2.74% | 1.58% | 3238440 | 5523万 | 35.23 | 77.49 | 19.29 | 135 | 悦康药业 | 2023-10-23 一 | 17.38 | 17.29 | 16.76 | 17.38 | 16.63 | -3.07% | 2.42% | 4941332 | 8303万 | 34.29 | 75.42 | 18.77 | 136 | 悦康药业 | 2023-10-20 五 | 17.58 | 17.67 | 17.29 | 17.77 | 17.24 | -2.15% | 2.45% | 5007174 | 8744万 | 35.38 | 77.81 | 19.36 | 137 | 悦康药业 | 2023-10-19 四 | 17.98 | 18.15 | 17.67 | 18.14 | 17.10 | -2.64% | 5.27% | 10781573 | 19044万 | 36.15 | 79.52 | 19.79 | 138 | 悦康药业 | 2023-10-18 三 | 18.96 | 17.70 | 18.15 | 20.17 | 18.05 | 2.54% | 7.95% | 16271350 | 30920万 | 37.13 | 81.67 | 20.33 | 139 | 悦康药业 | 2023-10-17 二 | 18.02 | 17.93 | 17.70 | 18.03 | 17.51 | -1.28% | 1.37% | 2809689 | 4954万 | 36.21 | 79.65 | 19.82 | 140 | 悦康药业 | 2023-10-16 一 | 18.37 | 18.24 | 17.93 | 18.55 | 17.80 | -1.70% | 1.99% | 4076086 | 7355万 | 36.68 | 80.69 | 20.08 | 141 | 悦康药业 | 2023-10-13 五 | 18.15 | 18.25 | 18.24 | 18.37 | 18.01 | -0.05% | 1.94% | 3972253 | 7226万 | 37.32 | 82.08 | 20.43 | 142 | 悦康药业 | 2023-10-12 四 | 18.20 | 18.00 | 18.25 | 18.37 | 17.86 | 1.39% | 2.20% | 4494480 | 8155万 | 37.34 | 82.12 | 20.44 | 143 | 悦康药业 | 2023-10-11 三 | 17.88 | 17.84 | 18.00 | 18.29 | 17.84 | 0.90% | 1.61% | 3303375 | 5970万 | 36.83 | 81 | 20.16 | 144 | 悦康药业 | 2023-10-10 二 | 18.34 | 18.26 | 17.84 | 18.42 | 17.70 | -2.30% | 2.44% | 4985068 | 8956万 | 36.5 | 80.28 | 19.98 | 145 | 悦康药业 | 2023-10-09 一 | 18.40 | 18.22 | 18.26 | 18.99 | 18.20 | 0.22% | 3.55% | 7271842 | 13425万 | 37.36 | 82.17 | 20.45 | 146 | 悦康药业 | 2023-09-28 四 | 17.91 | 17.95 | 18.22 | 18.25 | 17.80 | 1.50% | 3.01% | 6168482 | 11178万 | 37.28 | 81.99 | 20.41 | 147 | 悦康药业 | 2023-09-27 三 | 17.60 | 17.61 | 17.95 | 18.09 | 17.55 | 1.93% | 2.34% | 4781101 | 8557万 | 36.73 | 80.78 | 20.1 | 148 | 悦康药业 | 2023-09-26 二 | 17.48 | 17.49 | 17.61 | 18.10 | 17.42 | 0.69% | 2.55% | 5215225 | 9272万 | 36.03 | 79.25 | 19.72 | 149 | 悦康药业 | 2023-09-25 一 | 17.23 | 17.20 | 17.49 | 17.61 | 17.10 | 1.69% | 2.85% | 5834200 | 10142万 | 35.78 | 78.7 | 19.59 | 150 | 悦康药业 | 2023-09-22 五 | 16.65 | 16.69 | 17.20 | 17.25 | 16.50 | 3.06% | 2.03% | 4146297 | 7011万 | 35.19 | 77.4 | 19.26 | 151 | 悦康药业 | 2023-09-21 四 | 17.03 | 16.94 | 16.69 | 17.03 | 16.65 | -1.48% | 1.31% | 2687996 | 4511万 | 34.15 | 75.11 | 18.69 | 152 | 悦康药业 | 2023-09-20 三 | 16.93 | 16.92 | 16.94 | 17.08 | 16.81 | 0.12% | 1.36% | 2778756 | 4712万 | 34.66 | 76.23 | 18.97 | 153 | 悦康药业 | 2023-09-19 二 | 17.12 | 17.09 | 16.92 | 17.16 | 16.75 | -0.99% | 1.52% | 3112459 | 5265万 | 34.62 | 76.14 | 18.95 | 154 | 悦康药业 | 2023-09-18 一 | 16.92 | 16.89 | 17.09 | 17.19 | 16.82 | 1.18% | 1.99% | 4077737 | 6953万 | 34.97 | 76.91 | 19.14 | 155 | 悦康药业 | 2023-09-15 五 | 16.69 | 16.59 | 16.89 | 17.10 | 16.47 | 1.81% | 1.88% | 3847843 | 6490万 | 34.56 | 76 | 18.92 | 156 | 悦康药业 | 2023-09-14 四 | 16.70 | 16.70 | 16.59 | 16.85 | 16.52 | -0.66% | 1.83% | 3750906 | 6247万 | 33.94 | 74.66 | 18.58 | 157 | 悦康药业 | 2023-09-13 三 | 16.99 | 16.99 | 16.70 | 17.10 | 16.53 | -1.71% | 2.09% | 4283521 | 7174万 | 34.17 | 75.15 | 18.7 | 158 | 悦康药业 | 2023-09-12 二 | 16.75 | 16.77 | 16.99 | 17.14 | 16.74 | 1.31% | 1.99% | 4064130 | 6905万 | 34.76 | 76.45 | 19.03 | 159 | 悦康药业 | 2023-09-11 一 | 16.39 | 16.31 | 16.77 | 17.12 | 16.33 | 2.82% | 3.06% | 6270656 | 10572万 | 34.31 | 75.47 | 18.78 | 160 | 悦康药业 | 2023-09-08 五 | 16.44 | 16.37 | 16.31 | 16.49 | 16.25 | -0.37% | 1.29% | 2646458 | 4331万 | 33.37 | 73.39 | 18.27 | 161 | 悦康药业 | 2023-09-07 四 | 16.62 | 16.66 | 16.37 | 16.71 | 16.29 | -1.74% | 1.43% | 2924768 | 4830万 | 33.49 | 73.67 | 18.33 | 162 | 悦康药业 | 2023-09-06 三 | 16.76 | 16.87 | 16.66 | 16.88 | 16.58 | -1.24% | 1.96% | 4001815 | 6673万 | 34.09 | 74.97 | 18.66 | 163 | 悦康药业 | 2023-09-05 二 | 16.88 | 16.90 | 16.87 | 17.08 | 16.80 | -0.18% | 2.04% | 4172312 | 7080万 | 34.52 | 75.92 | 18.89 | 164 | 悦康药业 | 2023-09-04 一 | 17.13 | 17.01 | 16.90 | 17.15 | 16.70 | -0.65% | 1.83% | 3751882 | 6338万 | 34.58 | 76.05 | 18.93 | 165 | 悦康药业 | 2023-09-01 五 | 16.74 | 16.87 | 17.01 | 17.05 | 16.74 | 0.83% | 1.61% | 3284192 | 5563万 | 34.8 | 76.55 | 19.05 | 166 | 悦康药业 | 2023-08-31 四 | 16.91 | 16.84 | 16.87 | 16.95 | 16.67 | 0.18% | 2.06% | 4220056 | 7095万 | 34.52 | 75.92 | 18.89 | 167 | 悦康药业 | 2023-08-30 三 | 16.58 | 16.51 | 16.84 | 17.02 | 16.53 | 2.00% | 2.31% | 4726457 | 7944万 | 34.45 | 75.78 | 18.86 | 168 | 悦康药业 | 2023-08-29 二 | 15.62 | 15.62 | 16.51 | 16.58 | 15.53 | 5.70% | 3.37% | 6896720 | 11122万 | 33.78 | 74.3 | 18.49 | 169 | 悦康药业 | 2023-08-28 一 | 16.71 | 15.58 | 15.62 | 16.79 | 15.60 | 0.26% | 2.31% | 4733633 | 7600万 | 31.96 | 70.29 | 17.49 | 170 | 悦康药业 | 2023-08-25 五 | 15.96 | 15.95 | 15.58 | 16.05 | 15.51 | -2.32% | 1.48% | 3032751 | 4781万 | 31.88 | 70.11 | 17.45 | 171 | 悦康药业 | 2023-08-23 三 | 16.37 | 16.19 | 15.73 | 16.37 | 15.68 | -2.84% | 1.77% | 3617392 | 5751万 | 32.18 | 70.78 | 17.62 | 172 | 悦康药业 | 2023-08-22 二 | 16.18 | 16.20 | 16.19 | 16.33 | 15.91 | -0.06% | 1.79% | 3658258 | 5879万 | 33.12 | 72.86 | 18.13 |
|
行情刷新 | 流通股东
|