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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.62 | 35.03 | 34.14 | 35.00 | +0.95% | 0.19 | 0.67% |
| 2025-10-22 | 34.99 | 35.12 | 34.63 | 34.67 | -0.55% | 0.18 | 0.64% |
| 2025-10-21 | 34.43 | 34.99 | 34.36 | 34.86 | +1.25% | 0.18 | 0.64% |
| 2025-10-20 | 34.21 | 34.62 | 34.02 | 34.43 | +1.26% | 0.18 | 0.63% |
| 2025-10-17 | 34.50 | 34.81 | 34.00 | 34.00 | -1.51% | 0.21 | 0.75% |
| 2025-10-16 | 35.18 | 35.19 | 34.50 | 34.52 | -1.90% | 0.20 | 0.70% |
| 2025-10-15 | 34.71 | 35.39 | 34.67 | 35.19 | +1.41% | 0.20 | 0.71% |
| 2025-10-14 | 35.98 | 36.08 | 34.57 | 34.70 | -2.86% | 0.33 | 1.16% |
| 2025-10-13 | 35.00 | 36.10 | 34.68 | 35.72 | 0.00% | 0.29 | 1.01% |
| 2025-10-10 | 35.81 | 36.47 | 35.47 | 35.72 | -0.25% | 0.31 | 1.06% |
| 2025-10-09 | 36.13 | 36.13 | 35.66 | 35.81 | -0.44% | 0.33 | 1.14% |
| 2025-09-30 | 36.09 | 36.19 | 35.55 | 35.97 | +0.19% | 0.24 | 0.82% |
| 2025-09-29 | 35.76 | 36.10 | 35.16 | 35.90 | +0.59% | 0.22 | 0.74% |
| 2025-09-26 | 35.82 | 36.19 | 35.30 | 35.69 | 0.00% | 0.23 | 0.79% |
| 2025-09-25 | 35.56 | 36.28 | 35.26 | 35.69 | +0.34% | 0.36 | 1.24% |
| 2025-09-24 | 35.36 | 35.68 | 35.05 | 35.57 | +0.31% | 0.37 | 1.27% |
| 2025-09-23 | 35.56 | 35.80 | 34.46 | 35.46 | +0.06% | 0.42 | 1.47% |
| 2025-09-22 | 35.85 | 36.30 | 35.14 | 35.44 | -1.33% | 0.43 | 1.48% |
| 2025-09-19 | 36.18 | 36.66 | 35.69 | 35.92 | -0.77% | 0.41 | 1.38% |
| 2025-09-18 | 37.11 | 37.48 | 35.98 | 36.20 | -1.99% | 0.56 | 1.85% |