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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 47.51 | 47.82 | 46.30 | 46.65 | -1.81% | 0.80 | 2.09% |
| 2026-04-21 | 47.17 | 47.65 | 46.00 | 47.51 | -0.19% | 1.03 | 2.71% |
| 2026-04-20 | 46.55 | 48.25 | 46.01 | 47.60 | +2.26% | 1.10 | 2.87% |
| 2026-04-17 | 48.14 | 48.60 | 46.30 | 46.55 | -3.70% | 1.37 | 3.59% |
| 2026-04-16 | 48.49 | 48.94 | 47.68 | 48.34 | -0.31% | 0.97 | 2.46% |
| 2026-04-15 | 51.06 | 51.18 | 46.62 | 48.49 | -4.11% | 1.87 | 4.77% |
| 2026-04-14 | 51.01 | 51.97 | 50.28 | 50.57 | -1.35% | 1.00 | 2.42% |
| 2026-04-13 | 51.50 | 52.65 | 50.00 | 51.26 | -0.23% | 1.59 | 3.78% |
| 2026-04-10 | 54.27 | 54.39 | 51.31 | 51.38 | -3.76% | 1.79 | 4.20% |
| 2026-04-09 | 54.00 | 54.53 | 52.88 | 53.39 | -1.93% | 1.35 | 3.10% |
| 2026-04-08 | 53.85 | 55.50 | 52.35 | 54.44 | +1.11% | 2.11 | 4.83% |
| 2026-04-07 | 56.05 | 56.89 | 53.35 | 53.84 | -5.03% | 2.04 | 4.63% |
| 2026-04-03 | 55.20 | 58.60 | 54.29 | 56.69 | +6.46% | 3.27 | 7.15% |
| 2026-04-02 | 55.89 | 56.19 | 52.50 | 53.25 | -5.27% | 2.50 | 5.77% |
| 2026-04-01 | 50.00 | 58.50 | 49.10 | 56.21 | +12.60% | 3.98 | 8.97% |
| 2026-03-31 | 52.92 | 52.98 | 48.58 | 49.92 | -9.24% | 3.01 | 7.36% |
| 2026-03-30 | 52.80 | 55.57 | 52.07 | 55.00 | +3.48% | 2.83 | 6.41% |
| 2026-03-27 | 50.00 | 54.59 | 49.89 | 53.15 | +3.91% | 2.71 | 6.40% |
| 2026-03-26 | 48.29 | 51.55 | 48.29 | 51.15 | +4.88% | 2.62 | 6.43% |
| 2026-03-25 | 45.00 | 49.86 | 45.00 | 48.77 | +6.60% | 2.37 | 6.09% |