证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

康缘药业(600557)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 19.93 21.00 19.90 20.17 63322 1306324 -0.03 -0.15%
2009-11-26 21.30 21.30 20.10 20.20 40997 847174 -1.11 -5.21%
2009-11-25 21.00 21.50 20.50 21.31 72930 1530375 0.30 1.43%
2009-11-24 23.00 23.30 20.98 21.01 56052 1252021 -2.22 -9.56%
2009-11-23 23.53 23.89 22.86 23.23 61201 1420736 -0.26 -1.11%
2009-11-20 22.30 23.58 21.92 23.49 55535 1279966 1.17 5.24%
2009-11-19 22.00 22.88 22.00 22.32 42787 953771 0.03 0.14%
2009-11-18 21.18 22.65 21.18 22.29 88822 1954541 1.09 5.14%
2009-11-17 20.68 21.25 20.20 21.20 83013 1715326 0.33 1.58%
2009-11-16 21.16 21.82 20.10 20.87 69728 1471158 -0.12 -0.57%
2009-11-13 20.64 21.08 20.00 20.99 52541 1081499 0.44 2.14%
2009-11-12 20.60 21.07 20.18 20.55 56755 1166744 -0.09 -0.44%
2009-11-11 20.15 21.30 20.01 20.64 79774 1656829 0.46 2.28%
2009-11-10 19.65 20.52 19.55 20.18 88311 1781034 0.53 2.70%
2009-11-09 20.00 20.10 19.33 19.65 59571 1175305 -0.35 -1.75%
2009-11-06 20.39 20.68 19.51 20.00 84171 1687371 -0.68 -3.29%
2009-11-05 19.15 20.90 18.76 20.68 110937 2217957 1.63 8.56%
2009-11-04 18.39 19.07 18.20 19.05 64330 1201203 0.54 2.92%
2009-11-03 18.60 18.62 18.05 18.51 98807 1816969 -0.13 -0.70%
2009-11-02 18.40 19.40 18.03 18.64 148773 2808665 0.07 0.38%
2009-10-30 17.35 19.05 17.15 18.57 166733 3008169 1.25 7.22%
2009-10-29 16.18 17.68 16.00 17.32 158959 2696498 1.13 6.98%
2009-10-28 15.90 16.30 15.65 16.19 57813 927298 0.20 1.25%
2009-10-27 15.90 16.44 15.63 15.99 91241 1474077 0.06 0.38%
2009-10-26 15.51 16.00 15.51 15.93 100902 1599017 0.44 2.84%
2009-10-23 15.37 15.58 15.26 15.49 42376 651433 0.21 1.37%
2009-10-22 15.45 15.45 15.18 15.28 22744 347076 -0.15 -0.97%
2009-10-21 15.50 15.60 15.15 15.43 44797 690184 -0.08 -0.52%
2009-10-20 16.00 16.08 15.41 15.51 108764 1703897 -0.47 -2.94%
2009-10-19 15.63 15.98 15.56 15.98 51573 816523 0.38 2.44%
2009-10-16 15.63 15.69 15.44 15.60 27194 422793 -0.03 -0.19%
2009-10-15 15.51 15.65 15.33 15.63 35436 549176 0.13 0.84%
2009-10-14 15.65 15.81 15.37 15.50 50431 787641 -0.10 -0.64%
2009-10-13 15.77 15.88 15.50 15.60 42372 662672 -0.22 -1.39%
2009-10-12 15.90 16.10 15.50 15.82 70495 1117038 -0.05 -0.32%
2009-10-09 15.59 16.03 15.33 15.87 82488 1301935 0.43 2.79%
2009-09-30 15.18 15.55 15.18 15.44 44215 681122 0.41 2.73%
2009-09-29 15.45 15.50 14.84 15.03 56678 862423 -0.40 -2.59%
2009-09-28 14.75 15.80 14.75 15.43 90918 1391598 0.70 4.75%
2009-09-25 15.00 15.06 14.58 14.73 38788 573813 -0.19 -1.27%
2009-09-24 15.09 15.52 14.77 14.92 57427 868706 -0.28 -1.84%
2009-09-23 15.45 15.69 14.90 15.20 60849 928184 -0.30 -1.94%
2009-09-22 15.51 15.85 15.28 15.50 122981 1921632 -0.07 -0.45%
2009-09-21 15.05 15.87 14.83 15.57 192397 2989010 0.51 3.39%
2009-09-18 14.75 15.23 14.51 15.06 142522 2140789 0.40 2.73%
2009-09-17 14.38 14.77 14.31 14.66 45498 662900 0.29 2.02%
N 2009-09-16 14.40 14.55 14.23 14.37 42293 607655 0.03 0.21%
N 2009-09-15 14.42 14.47 14.15 14.34 39562 565216 -0.02 -0.14%
2009-09-14 13.93 14.49 13.93 14.36 54543 778728 0.43 3.09%
2009-09-11 13.72 13.98 13.68 13.93 20274 281381 0.23 1.68%
2009-09-10 13.90 13.97 13.70 13.70 20417 281675 -0.22 -1.58%
2009-09-09 14.03 14.12 13.71 13.92 43024 596308 -0.19 -1.35%
2009-09-08 13.94 14.18 13.88 14.11 49650 698880 0.15 1.07%
2009-09-07 13.86 14.44 13.86 13.96 82781 1175501 0.11 0.79%
2009-09-04 13.48 13.85 13.31 13.85 53843 734334 0.35 2.59%
2009-09-03 13.12 13.56 12.98 13.50 42741 569024 0.39 2.98%
2009-09-02 13.26 13.33 12.86 13.11 42337 552363 -0.29 -2.16%
2009-09-01 13.55 13.65 12.90 13.40 55247 726566 -0.11 -0.81%
2009-08-31 14.00 14.15 13.23 13.51 49180 682012 -0.72 -5.06%
2009-08-28 14.42 14.50 13.90 14.23 40078 565418 -0.27 -1.86%
N 2009-08-27 14.07 14.76 13.92 14.50 70688 1023454 0.44 3.13%
2009-08-26 13.59 14.20 13.44 14.06 63154 885408 0.47 3.46%
2009-08-25 14.04 14.08 13.37 13.59 72663 991378 -0.43 -3.07%
2009-08-24 13.55 14.15 13.41 14.02 57958 805429 0.47 3.47%
2009-08-21 13.46 13.64 13.22 13.55 56375 756875 0.10 0.74%
2009-08-20 13.42 13.49 12.85 13.45 53753 713367 0.20 1.51%
2009-08-19 14.00 14.34 12.80 13.25 41604 573454 -0.67 -4.81%
2009-08-18 13.50 14.03 13.50 13.92 21674 299207 0.20 1.46%
2009-08-17 14.30 14.39 13.70 13.72 33264 465937 -0.65 -4.52%
2009-08-14 15.18 15.29 14.32 14.37 49248 726321 -0.93 -6.08%
2009-08-13 15.21 15.54 14.86 15.30 48991 749664 0.10 0.66%
2009-08-12 15.55 15.62 15.01 15.20 58552 899412 -0.31 -2.00%
2009-08-11 15.85 15.89 15.35 15.51 46695 725278 -0.26 -1.65%
2009-08-10 15.68 15.80 15.41 15.77 70976 1111689 0.22 1.42%
N 2009-08-07 15.44 15.69 15.22 15.55 61956 957468 0.07 0.45%
2009-08-06 15.60 15.74 15.20 15.48 46689 721578 -0.15 -0.96%
2009-08-05 15.48 15.96 15.18 15.63 82790 1294948 0.23 1.49%
2009-08-04 14.98 15.41 14.76 15.40 82362 1243949 0.44 2.94%
2009-08-03 15.00 15.08 14.80 14.96 70229 1047353 0.03 0.20%
2009-07-31 14.78 15.03 14.69 14.93 63344 941031 0.13 0.88%
2009-07-30 14.78 14.99 14.58 14.80 48178 709387 0.10 0.68%
2009-07-29 15.73 15.73 14.30 14.70 74188 1120669 -1.03 -6.55%
2009-07-28 15.82 15.85 15.50 15.73 74976 1168929 -0.09 -0.57%
N 2009-07-27 15.39 16.59 15.39 15.82 191989 3053390 0.59 3.87%
N 2009-07-24 15.33 15.42 14.98 15.23 66824 1012823 0.01 0.07%
N 2009-07-23 15.05 15.28 14.90 15.22 43865 663218 0.17 1.13%
N 2009-07-22 15.05 15.21 14.99 15.05 44749 676354 0.01 0.07%
2009-07-21 15.30 15.34 14.98 15.04 57474 867955 -0.29 -1.89%
2009-07-20 15.55 15.58 15.19 15.33 77583 1187490 -0.06 -0.39%
2009-07-17 15.21 15.64 15.16 15.39 66335 1022125 0.24 1.58%
2009-07-16 15.75 15.76 14.97 15.15 62077 951844 -0.39 -2.51%
2009-07-15 15.56 15.66 15.26 15.54 74999 1157309 0.03 0.19%
N 2009-07-14 15.50 15.68 15.25 15.51 66709 1030445 0.09 0.58%
2009-07-13 15.00 15.66 14.88 15.42 102067 1571600 0.40 2.66%
2009-07-10 14.96 15.14 14.76 15.02 88343 1324576 0.14 0.94%
2009-07-09 14.70 15.08 14.60 14.88 109889 1635486 0.34 2.34%
2009-07-08 14.45 14.76 14.45 14.54 38872 567735 0.07 0.48%
2009-07-07 14.40 14.72 14.27 14.47 51355 746594 0.02 0.14%
2009-07-06 14.69 14.78 14.30 14.45 55813 809204 -0.25 -1.70%
2009-07-03 14.50 14.85 14.33 14.70 60821 892055 0.17 1.17%
2009-07-02 14.41 14.59 14.29 14.53 29906 431851 0.22 1.54%
2009-07-01 14.40 14.53 14.26 14.31 33709 482848 -0.16 -1.11%
2009-06-30 14.57 14.64 14.26 14.47 38333 550889 -0.08 -0.55%
N 2009-06-29 14.80 14.95 14.50 14.55 58534 854479 -0.26 -1.76%
2009-06-26 14.60 14.96 14.60 14.81 66040 980363 0.31 2.14%
2009-06-25 14.43 14.64 14.43 14.50 35703 518839 0.00 0.00%
2009-06-24 14.25 14.54 14.11 14.50 31551 453677 0.31 2.19%
2009-06-23 14.32 14.32 14.15 14.19 25595 364287 -0.23 -1.59%
2009-06-22 14.71 14.72 14.39 14.42 42606 617365 -0.29 -1.97%
2009-06-19 14.51 15.07 14.51 14.71 107744 1600441 0.30 2.08%
2009-06-18 14.50 14.50 14.31 14.41 37566 540664 0.00 0.00%
2009-06-17 14.32 14.54 14.21 14.41 45615 656200 0.11 0.77%
2009-06-16 14.04 14.38 13.95 14.30 31046 440391 0.21 1.49%
2009-06-15 14.00 14.13 13.80 14.09 24192 338234 0.09 0.64%
2009-06-12 14.31 14.53 13.93 14.00 48723 696371 -0.37 -2.58%
2009-06-11 14.25 14.50 14.10 14.37 80026 1148566 0.15 1.05%
2009-06-10 13.82 14.30 13.71 14.22 102672 1440629 0.44 3.19%
2009-06-09 13.80 13.87 13.60 13.78 25962 356081 -0.04 -0.29%
2009-06-08 13.87 14.00 13.64 13.82 43508 602059 -0.08 -0.58%
2009-06-05 13.74 13.94 13.55 13.90 75107 1032111 0.20 1.46%
2009-06-04 13.62 13.77 13.52 13.70 38589 526422 0.07 0.51%
2009-06-03 13.75 13.79 13.53 13.63 50535 687207 -0.05 -0.36%
2009-06-02 13.92 13.98 13.61 13.68 80368 1102732 -0.20 -1.44%
2009-06-01 13.69 13.98 13.61 13.88 53167 732660 0.26 1.91%