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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.89 | 32.99 | 32.02 | 32.17 | -1.38% | 0.21 | 0.79% |
| 2025-11-19 | 33.32 | 33.58 | 32.53 | 32.62 | -2.10% | 0.21 | 0.80% |
| 2025-11-18 | 33.43 | 33.80 | 33.12 | 33.32 | -0.54% | 0.14 | 0.50% |
| 2025-11-17 | 33.90 | 34.16 | 33.28 | 33.50 | -0.48% | 0.21 | 0.77% |
| 2025-11-14 | 33.50 | 34.15 | 33.50 | 33.66 | -0.41% | 0.18 | 0.64% |
| 2025-11-13 | 33.59 | 33.95 | 33.55 | 33.80 | +0.33% | 0.16 | 0.58% |
| 2025-11-12 | 33.98 | 34.18 | 33.44 | 33.69 | -0.21% | 0.16 | 0.59% |
| 2025-11-11 | 33.54 | 33.99 | 33.54 | 33.76 | -0.41% | 0.14 | 0.52% |
| 2025-11-10 | 33.65 | 33.99 | 33.38 | 33.90 | +0.59% | 0.18 | 0.67% |
| 2025-11-07 | 33.71 | 33.90 | 33.30 | 33.70 | -0.03% | 0.14 | 0.52% |
| 2025-11-06 | 33.48 | 33.75 | 33.20 | 33.71 | +0.69% | 0.11 | 0.40% |
| 2025-11-05 | 33.20 | 33.72 | 33.03 | 33.48 | +0.15% | 0.16 | 0.57% |
| 2025-11-04 | 33.73 | 33.90 | 33.06 | 33.43 | -0.89% | 0.23 | 0.84% |
| 2025-11-03 | 33.78 | 33.93 | 33.39 | 33.73 | 0.00% | 0.22 | 0.79% |
| 2025-10-31 | 33.02 | 33.83 | 33.02 | 33.73 | +2.18% | 0.27 | 0.98% |
| 2025-10-30 | 33.60 | 33.77 | 32.92 | 33.01 | -1.76% | 0.28 | 1.04% |
| 2025-10-29 | 34.00 | 34.29 | 33.45 | 33.60 | -1.61% | 0.46 | 1.69% |
| 2025-10-28 | 34.39 | 34.39 | 33.00 | 34.15 | -3.59% | 0.58 | 2.11% |
| 2025-10-27 | 35.37 | 35.53 | 34.70 | 35.42 | +0.43% | 0.32 | 1.12% |
| 2025-10-24 | 35.00 | 35.28 | 34.71 | 35.27 | +0.77% | 0.21 | 0.75% |