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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.45 | 29.61 | 28.97 | 29.47 | +0.54% | 0.28 | 1.18% |
| 2025-06-24 | 28.89 | 29.51 | 28.76 | 29.31 | +1.45% | 0.25 | 1.04% |
| 2025-06-23 | 28.17 | 28.95 | 28.12 | 28.89 | +2.54% | 0.22 | 0.95% |
| 2025-06-20 | 28.35 | 29.02 | 28.06 | 28.17 | -1.46% | 0.29 | 1.24% |
| 2025-06-19 | 29.71 | 29.77 | 28.48 | 28.59 | -2.90% | 0.46 | 1.93% |
| 2025-06-18 | 30.94 | 32.01 | 29.13 | 29.45 | -4.82% | 0.99 | 4.02% |
| 2025-06-17 | 29.77 | 31.80 | 29.74 | 30.94 | +5.31% | 1.24 | 4.89% |
| 2025-06-16 | 29.74 | 29.82 | 29.23 | 29.38 | +0.24% | 0.44 | 1.83% |
| 2025-06-13 | 29.29 | 30.41 | 29.21 | 29.31 | -0.34% | 0.49 | 2.04% |
| 2025-06-12 | 30.14 | 30.31 | 29.16 | 29.41 | -3.02% | 0.68 | 2.80% |
| 2025-06-11 | 30.35 | 30.71 | 30.13 | 30.32 | -0.39% | 0.42 | 1.70% |
| 2025-06-10 | 30.83 | 30.90 | 30.03 | 30.44 | -0.94% | 0.41 | 1.64% |
| 2025-06-09 | 30.41 | 31.20 | 30.41 | 30.73 | +0.36% | 0.45 | 1.80% |
| 2025-06-06 | 30.60 | 30.93 | 30.23 | 30.62 | -0.61% | 0.31 | 1.24% |
| 2025-06-05 | 31.33 | 31.42 | 30.53 | 30.81 | -1.68% | 0.38 | 1.50% |
| 2025-06-04 | 30.13 | 32.11 | 30.01 | 31.33 | +4.34% | 0.96 | 3.78% |
| 2025-06-03 | 30.57 | 31.06 | 29.88 | 30.03 | -2.08% | 0.68 | 2.74% |
| 2025-05-30 | 31.07 | 31.81 | 30.36 | 30.67 | -1.63% | 0.55 | 2.17% |
| 2025-05-29 | 30.82 | 31.38 | 30.53 | 31.18 | +1.72% | 0.40 | 1.59% |
| 2025-05-28 | 30.85 | 31.23 | 30.46 | 30.65 | -0.48% | 0.29 | 1.15% |