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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 36.39 | 36.39 | 35.38 | 35.51 | -2.35% | 0.55 | 1.89% |
| 2025-07-22 | 36.01 | 36.97 | 35.72 | 36.37 | +0.88% | 0.84 | 2.84% |
| 2025-07-21 | 36.08 | 37.48 | 35.37 | 36.05 | -0.14% | 0.98 | 3.30% |
| 2025-07-18 | 36.69 | 36.69 | 35.32 | 36.10 | -1.76% | 1.01 | 3.45% |
| 2025-07-17 | 35.98 | 37.11 | 35.60 | 36.74 | +3.33% | 1.18 | 3.95% |
| 2025-07-16 | 34.01 | 35.70 | 34.01 | 35.56 | +3.50% | 0.97 | 3.39% |
| 2025-07-15 | 33.26 | 34.39 | 32.93 | 34.36 | +3.26% | 0.76 | 2.74% |
| 2025-07-14 | 33.27 | 33.52 | 32.51 | 33.27 | +0.36% | 0.44 | 1.64% |
| 2025-07-11 | 32.14 | 33.52 | 32.04 | 33.15 | +2.33% | 0.58 | 2.17% |
| 2025-07-10 | 32.18 | 32.48 | 32.04 | 32.40 | 0.00% | 0.34 | 1.27% |
| 2025-07-09 | 32.81 | 32.92 | 32.26 | 32.40 | -1.12% | 0.40 | 1.50% |
| 2025-07-08 | 32.72 | 33.07 | 32.41 | 32.77 | -0.87% | 0.53 | 1.97% |
| 2025-07-07 | 31.76 | 33.68 | 31.39 | 33.05 | +5.02% | 1.09 | 4.09% |
| 2025-07-04 | 31.80 | 32.32 | 30.76 | 31.47 | +2.86% | 0.84 | 3.24% |
| 2025-07-03 | 30.48 | 30.98 | 30.48 | 30.60 | -0.58% | 0.35 | 1.40% |
| 2025-07-02 | 31.51 | 31.62 | 30.61 | 30.78 | -2.27% | 0.38 | 1.52% |
| 2025-07-01 | 30.65 | 31.91 | 30.56 | 31.49 | +2.56% | 0.68 | 2.66% |
| 2025-06-30 | 30.15 | 30.95 | 29.83 | 30.71 | +3.42% | 0.41 | 1.64% |
| 2025-06-27 | 30.19 | 30.19 | 29.42 | 29.69 | +0.54% | 0.29 | 1.19% |
| 2025-06-26 | 29.47 | 30.15 | 29.25 | 29.53 | +0.24% | 0.27 | 1.10% |