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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 45.10 | 46.09 | 43.70 | 45.75 | +2.42% | 1.82 | 4.97% |
| 2026-03-23 | 43.43 | 46.18 | 43.43 | 44.67 | +1.73% | 2.17 | 5.94% |
| 2026-03-20 | 41.77 | 45.69 | 41.16 | 43.91 | +6.35% | 2.08 | 5.88% |
| 2026-03-19 | 42.00 | 43.18 | 41.07 | 41.29 | -3.95% | 0.77 | 2.26% |
| 2026-03-18 | 43.21 | 43.50 | 42.21 | 42.99 | +0.44% | 1.04 | 2.98% |
| 2026-03-17 | 43.56 | 46.19 | 42.58 | 42.80 | -1.50% | 1.47 | 4.11% |
| 2026-03-16 | 42.45 | 43.70 | 42.24 | 43.45 | +1.38% | 1.15 | 3.27% |
| 2026-03-13 | 41.92 | 43.72 | 41.51 | 42.86 | +1.73% | 1.00 | 2.86% |
| 2026-03-12 | 41.47 | 42.58 | 41.14 | 42.13 | +1.40% | 0.89 | 2.61% |
| 2026-03-11 | 39.88 | 42.44 | 39.78 | 41.55 | +4.45% | 1.18 | 3.52% |
| 2026-03-10 | 38.58 | 39.80 | 38.41 | 39.78 | +4.14% | 0.43 | 1.35% |
| 2026-03-09 | 38.31 | 38.80 | 37.38 | 38.20 | -1.90% | 0.43 | 1.40% |
| 2026-03-06 | 37.43 | 38.99 | 37.43 | 38.94 | +3.02% | 0.42 | 1.36% |
| 2026-03-05 | 37.50 | 38.34 | 37.50 | 37.80 | +1.15% | 0.35 | 1.14% |
| 2026-03-04 | 37.70 | 38.07 | 37.21 | 37.37 | -1.58% | 0.42 | 1.39% |
| 2026-03-03 | 40.10 | 40.82 | 37.97 | 37.97 | -5.31% | 0.71 | 2.21% |
| 2026-03-02 | 39.90 | 41.37 | 39.06 | 40.10 | +0.25% | 0.83 | 2.52% |
| 2026-02-27 | 39.48 | 40.01 | 39.18 | 40.00 | +1.34% | 0.40 | 1.26% |
| 2026-02-26 | 38.98 | 39.49 | 38.89 | 39.47 | +1.13% | 0.36 | 1.13% |
| 2026-02-25 | 39.19 | 39.24 | 38.79 | 39.03 | -0.41% | 0.30 | 0.93% |