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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 37.50 | 37.58 | 36.89 | 36.93 | -1.54% | 0.43 | 1.43% |
| 2025-09-16 | 37.10 | 38.06 | 36.99 | 37.51 | +1.32% | 0.39 | 1.27% |
| 2025-09-15 | 37.31 | 38.03 | 37.02 | 37.02 | -1.64% | 0.40 | 1.33% |
| 2025-09-12 | 38.31 | 38.57 | 37.40 | 37.64 | -1.74% | 0.52 | 1.69% |
| 2025-09-11 | 37.87 | 38.39 | 36.20 | 38.31 | -0.21% | 0.69 | 2.26% |
| 2025-09-10 | 36.84 | 38.76 | 36.79 | 38.39 | +3.26% | 0.81 | 2.61% |
| 2025-09-09 | 38.97 | 39.17 | 36.99 | 37.17 | -3.91% | 0.79 | 2.56% |
| 2025-09-08 | 37.54 | 38.92 | 37.45 | 38.68 | +3.51% | 0.91 | 2.90% |
| 2025-09-05 | 36.45 | 37.52 | 35.83 | 37.37 | +2.54% | 0.55 | 1.82% |
| 2025-09-04 | 37.79 | 38.16 | 35.83 | 36.45 | -4.46% | 0.92 | 3.03% |
| 2025-09-03 | 36.15 | 38.58 | 35.71 | 38.15 | +5.59% | 1.42 | 4.63% |
| 2025-09-02 | 37.24 | 37.53 | 35.60 | 36.13 | -3.25% | 0.81 | 2.74% |
| 2025-09-01 | 37.50 | 37.99 | 37.26 | 37.34 | -1.37% | 0.66 | 2.15% |
| 2025-08-29 | 38.47 | 39.44 | 37.39 | 37.86 | +1.47% | 0.92 | 2.94% |
| 2025-08-28 | 38.58 | 39.07 | 36.18 | 37.31 | -4.26% | 1.18 | 3.86% |
| 2025-08-27 | 39.46 | 40.33 | 38.93 | 38.97 | -1.61% | 0.76 | 2.35% |
| 2025-08-26 | 39.67 | 41.57 | 39.51 | 39.61 | 0.00% | 1.05 | 3.20% |
| 2025-08-25 | 39.57 | 39.93 | 39.18 | 39.61 | +0.15% | 0.63 | 1.94% |
| 2025-08-22 | 39.48 | 39.60 | 38.89 | 39.55 | +0.18% | 0.71 | 2.21% |
| 2025-08-21 | 39.79 | 40.41 | 39.31 | 39.48 | -1.12% | 0.69 | 2.13% |