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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.65 | 38.65 | 37.89 | 38.25 | -1.01% | 0.49 | 1.57% |
| 2026-01-16 | 39.03 | 39.29 | 38.36 | 38.64 | -1.02% | 0.66 | 2.09% |
| 2026-01-15 | 39.00 | 39.44 | 38.45 | 39.04 | -0.94% | 0.75 | 2.37% |
| 2026-01-14 | 40.00 | 40.49 | 38.82 | 39.41 | -1.60% | 1.33 | 4.10% |
| 2026-01-13 | 40.01 | 41.56 | 39.23 | 40.05 | +0.05% | 1.35 | 4.13% |
| 2026-01-12 | 38.98 | 40.36 | 38.57 | 40.03 | +3.81% | 1.37 | 4.25% |
| 2026-01-09 | 40.00 | 40.19 | 38.10 | 38.56 | -5.02% | 1.79 | 5.69% |
| 2026-01-08 | 40.20 | 42.55 | 39.50 | 40.60 | +0.69% | 2.13 | 6.45% |
| 2026-01-07 | 41.26 | 43.50 | 40.13 | 40.32 | -5.02% | 2.57 | 7.68% |
| 2026-01-06 | 43.63 | 43.99 | 40.50 | 42.45 | +7.01% | 4.57 | 13.28% |
| 2026-01-05 | 36.00 | 39.67 | 36.00 | 39.67 | +19.99% | 2.93 | 9.41% |
| 2025-12-31 | 33.18 | 33.60 | 32.91 | 33.06 | -0.24% | 0.19 | 0.71% |
| 2025-12-30 | 33.50 | 33.55 | 32.90 | 33.14 | -0.66% | 0.24 | 0.91% |
| 2025-12-29 | 32.68 | 33.96 | 32.31 | 33.36 | +3.09% | 0.53 | 1.97% |
| 2025-12-26 | 32.34 | 33.21 | 32.34 | 32.36 | -0.31% | 0.26 | 0.97% |
| 2025-12-25 | 31.76 | 32.60 | 31.76 | 32.46 | +1.53% | 0.22 | 0.83% |
| 2025-12-24 | 32.08 | 32.14 | 31.74 | 31.97 | +0.35% | 0.12 | 0.47% |
| 2025-12-23 | 31.96 | 32.19 | 31.75 | 31.86 | -0.44% | 0.13 | 0.50% |
| 2025-12-22 | 31.98 | 32.43 | 31.89 | 32.00 | 0.00% | 0.17 | 0.65% |
| 2025-12-19 | 31.40 | 32.06 | 31.29 | 32.00 | +1.91% | 0.17 | 0.64% |