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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.80 | 31.56 | 30.25 | 31.40 | +2.08% | 0.17 | 0.65% |
| 2025-12-17 | 30.86 | 31.05 | 30.16 | 30.76 | -0.68% | 0.21 | 0.84% |
| 2025-12-16 | 31.31 | 31.36 | 30.85 | 30.97 | -1.34% | 0.10 | 0.39% |
| 2025-12-15 | 31.78 | 31.90 | 31.02 | 31.39 | -0.76% | 0.15 | 0.57% |
| 2025-12-12 | 31.62 | 31.95 | 31.38 | 31.63 | +0.03% | 0.13 | 0.52% |
| 2025-12-11 | 32.23 | 32.26 | 31.55 | 31.62 | -1.89% | 0.16 | 0.60% |
| 2025-12-10 | 32.09 | 32.28 | 31.55 | 32.23 | +0.66% | 0.12 | 0.46% |
| 2025-12-09 | 32.46 | 32.70 | 31.91 | 32.02 | -0.93% | 0.11 | 0.42% |
| 2025-12-08 | 31.94 | 32.43 | 31.87 | 32.32 | +1.57% | 0.13 | 0.50% |
| 2025-12-05 | 31.51 | 32.18 | 30.96 | 31.82 | +1.40% | 0.14 | 0.56% |
| 2025-12-04 | 31.89 | 32.36 | 31.30 | 31.38 | -1.60% | 0.14 | 0.54% |
| 2025-12-03 | 31.78 | 32.18 | 31.78 | 31.89 | -0.41% | 0.17 | 0.64% |
| 2025-12-02 | 32.56 | 32.56 | 31.72 | 32.02 | -0.96% | 0.21 | 0.82% |
| 2025-12-01 | 32.07 | 32.56 | 32.07 | 32.33 | +0.84% | 0.14 | 0.55% |
| 2025-11-28 | 32.04 | 32.19 | 31.59 | 32.06 | +0.53% | 0.11 | 0.43% |
| 2025-11-27 | 31.63 | 32.08 | 31.31 | 31.89 | +1.17% | 0.17 | 0.65% |
| 2025-11-26 | 31.92 | 32.21 | 31.46 | 31.52 | -0.85% | 0.16 | 0.63% |
| 2025-11-25 | 31.75 | 32.42 | 31.39 | 31.79 | +0.60% | 0.21 | 0.82% |
| 2025-11-24 | 31.29 | 31.74 | 30.60 | 31.60 | +3.10% | 0.23 | 0.91% |
| 2025-11-21 | 31.80 | 32.40 | 30.62 | 30.65 | -4.72% | 0.32 | 1.25% |