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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.77 | 39.95 | 39.10 | 39.93 | +0.50% | 0.63 | 1.94% |
| 2025-08-19 | 39.83 | 40.77 | 39.59 | 39.73 | -0.82% | 0.84 | 2.56% |
| 2025-08-18 | 40.54 | 41.13 | 39.68 | 40.06 | -0.25% | 1.17 | 3.57% |
| 2025-08-15 | 39.08 | 40.63 | 38.97 | 40.16 | +2.91% | 1.25 | 3.83% |
| 2025-08-14 | 40.67 | 41.00 | 38.84 | 39.02 | -4.18% | 1.37 | 4.24% |
| 2025-08-13 | 40.67 | 41.77 | 39.88 | 40.72 | -0.36% | 1.36 | 4.09% |
| 2025-08-12 | 40.84 | 43.42 | 40.77 | 40.87 | -0.96% | 1.84 | 5.38% |
| 2025-08-11 | 39.28 | 42.25 | 39.21 | 41.27 | +3.75% | 1.82 | 5.51% |
| 2025-08-08 | 36.78 | 41.09 | 36.43 | 39.78 | +8.11% | 2.17 | 6.81% |
| 2025-08-07 | 37.19 | 38.63 | 36.61 | 36.79 | -1.10% | 1.08 | 3.53% |
| 2025-08-06 | 36.43 | 38.39 | 36.09 | 37.20 | +2.97% | 1.19 | 3.91% |
| 2025-08-05 | 36.48 | 36.64 | 35.71 | 36.13 | -0.55% | 0.97 | 3.30% |
| 2025-08-04 | 35.40 | 36.38 | 34.81 | 36.33 | +2.41% | 0.72 | 2.45% |
| 2025-08-01 | 35.45 | 35.78 | 35.11 | 35.47 | +0.08% | 0.56 | 1.94% |
| 2025-07-31 | 35.60 | 35.98 | 35.03 | 35.44 | -1.03% | 0.54 | 1.87% |
| 2025-07-30 | 35.80 | 36.26 | 35.38 | 35.81 | -0.50% | 0.61 | 2.08% |
| 2025-07-29 | 36.55 | 36.77 | 35.68 | 35.99 | -1.44% | 0.71 | 2.42% |
| 2025-07-28 | 36.61 | 37.47 | 36.20 | 36.52 | -0.24% | 0.67 | 2.25% |
| 2025-07-25 | 35.78 | 37.87 | 35.50 | 36.61 | +2.31% | 0.85 | 2.85% |
| 2025-07-24 | 35.51 | 35.98 | 35.34 | 35.78 | +0.76% | 0.45 | 1.55% |