康拓医疗 sh.688314
39.00
-3.56%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 40.49 | 40.85 | 38.78 | 39.00 | -3.56% | 0.38 | 1.20% |
| 2026-05-22 | 40.00 | 40.48 | 39.01 | 40.44 | +1.10% | 0.44 | 1.35% |
| 2026-05-21 | 42.21 | 42.73 | 39.90 | 40.00 | -5.82% | 0.65 | 1.96% |
| 2026-05-20 | 42.88 | 43.71 | 42.08 | 42.47 | -2.14% | 0.54 | 1.55% |
| 2026-05-19 | 43.32 | 44.79 | 42.82 | 43.40 | +0.53% | 0.59 | 1.68% |
| 2026-05-18 | 44.61 | 44.77 | 43.00 | 43.17 | -3.92% | 0.82 | 2.32% |
| 2026-05-15 | 43.56 | 45.99 | 43.01 | 44.93 | +2.91% | 1.09 | 2.99% |
| 2026-05-14 | 44.21 | 44.25 | 42.80 | 43.66 | -1.44% | 0.69 | 1.96% |
| 2026-05-13 | 44.80 | 44.80 | 43.66 | 44.30 | -0.85% | 0.67 | 1.86% |
| 2026-05-12 | 45.63 | 45.63 | 43.40 | 45.00 | -1.85% | 0.97 | 2.67% |
| 2026-05-11 | 45.74 | 46.29 | 44.10 | 45.85 | +0.66% | 1.57 | 4.26% |
| 2026-05-08 | 44.20 | 45.77 | 44.08 | 45.55 | +3.08% | 1.06 | 2.91% |
| 2026-05-07 | 42.97 | 44.68 | 42.59 | 44.19 | +3.61% | 0.74 | 2.08% |
| 2026-05-06 | 42.74 | 43.67 | 42.00 | 42.65 | -0.33% | 0.74 | 2.13% |
| 2026-04-30 | 43.25 | 43.25 | 42.25 | 42.79 | -0.28% | 0.56 | 1.62% |
| 2026-04-29 | 41.16 | 43.69 | 41.16 | 42.91 | -2.10% | 1.15 | 3.31% |
| 2026-04-28 | 44.70 | 44.98 | 43.58 | 43.83 | -2.45% | 0.58 | 1.61% |
| 2026-04-27 | 44.00 | 45.20 | 43.08 | 44.93 | +1.91% | 0.74 | 2.06% |
| 2026-04-24 | 45.50 | 45.52 | 43.87 | 44.09 | -3.94% | 0.89 | 2.46% |
| 2026-04-23 | 46.66 | 47.46 | 45.30 | 45.90 | -1.61% | 0.73 | 1.96% |