美康生物 sz.300439
9.44
-0.32%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.68 | 11.85 | 11.60 | 11.77 | +0.77% | 0.77 | 2.25% |
| 2025-08-18 | 11.65 | 11.90 | 11.62 | 11.68 | +0.69% | 0.86 | 2.52% |
| 2025-08-15 | 11.39 | 11.60 | 11.36 | 11.60 | +1.75% | 0.62 | 1.84% |
| 2025-08-14 | 11.72 | 11.75 | 11.40 | 11.40 | -2.81% | 0.99 | 2.92% |
| 2025-08-13 | 11.89 | 11.90 | 11.63 | 11.73 | -1.18% | 0.93 | 2.71% |
| 2025-08-12 | 11.82 | 12.20 | 11.79 | 11.87 | +0.42% | 1.24 | 3.55% |
| 2025-08-11 | 11.68 | 11.84 | 11.66 | 11.82 | +0.34% | 0.83 | 2.40% |
| 2025-08-08 | 11.75 | 11.97 | 11.60 | 11.78 | +0.34% | 0.96 | 2.78% |
| 2025-08-07 | 11.66 | 11.96 | 11.65 | 11.74 | +0.95% | 1.04 | 3.01% |
| 2025-08-06 | 11.76 | 11.82 | 11.55 | 11.63 | -1.02% | 0.80 | 2.35% |
| 2025-08-05 | 11.82 | 11.95 | 11.70 | 11.75 | -0.76% | 0.85 | 2.47% |
| 2025-08-04 | 11.58 | 11.84 | 11.41 | 11.84 | +1.46% | 1.07 | 3.15% |
| 2025-08-01 | 11.40 | 11.80 | 11.40 | 11.67 | +2.28% | 1.29 | 3.78% |
| 2025-07-31 | 11.47 | 11.67 | 11.37 | 11.41 | -0.70% | 1.01 | 2.99% |
| 2025-07-30 | 11.55 | 11.68 | 11.39 | 11.49 | -0.52% | 1.05 | 3.10% |
| 2025-07-29 | 11.43 | 11.60 | 11.24 | 11.55 | +1.40% | 0.88 | 2.64% |
| 2025-07-28 | 11.35 | 11.55 | 11.30 | 11.39 | +0.35% | 0.62 | 1.85% |
| 2025-07-25 | 11.28 | 11.54 | 11.24 | 11.35 | +0.62% | 0.85 | 2.54% |
| 2025-07-24 | 11.12 | 11.33 | 11.09 | 11.28 | +1.81% | 0.87 | 2.65% |
| 2025-07-23 | 11.17 | 11.24 | 11.05 | 11.08 | -0.72% | 0.60 | 1.84% |