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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.31 | 31.42 | 30.53 | 30.80 | -2.15% | 0.39 | 1.53% |
| 2025-05-26 | 31.09 | 31.87 | 30.67 | 31.47 | +1.77% | 0.50 | 1.96% |
| 2025-05-23 | 31.68 | 32.12 | 30.84 | 30.93 | -3.15% | 0.66 | 2.55% |
| 2025-05-22 | 31.26 | 33.51 | 31.03 | 31.93 | +1.94% | 0.90 | 3.40% |
| 2025-05-21 | 31.80 | 32.02 | 30.83 | 31.32 | -1.65% | 0.61 | 2.39% |
| 2025-05-20 | 31.47 | 32.33 | 31.15 | 31.85 | +1.26% | 0.48 | 1.87% |
| 2025-05-19 | 31.72 | 31.95 | 31.04 | 31.45 | -0.32% | 0.49 | 1.90% |
| 2025-05-16 | 30.16 | 32.02 | 29.93 | 31.55 | +3.69% | 0.78 | 3.07% |
| 2025-05-15 | 29.91 | 30.52 | 29.60 | 30.43 | +0.99% | 0.40 | 1.61% |
| 2025-05-14 | 30.29 | 30.61 | 29.88 | 30.13 | -0.82% | 0.38 | 1.55% |
| 2025-05-13 | 30.83 | 31.06 | 30.27 | 30.38 | -0.75% | 0.36 | 1.43% |
| 2025-05-12 | 31.18 | 31.23 | 30.32 | 30.61 | -1.40% | 0.61 | 2.43% |
| 2025-05-09 | 31.78 | 32.23 | 30.56 | 31.04 | -2.27% | 0.96 | 3.71% |
| 2025-05-08 | 31.50 | 35.10 | 31.06 | 31.77 | +0.22% | 1.99 | 7.33% |
| 2025-05-07 | 29.57 | 33.61 | 29.57 | 31.70 | +7.84% | 1.98 | 7.55% |
| 2025-05-06 | 29.03 | 29.44 | 28.21 | 29.39 | +2.52% | 0.64 | 2.72% |