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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.16 | 11.20 | 11.05 | 11.16 | +0.09% | 0.56 | 1.72% |
| 2025-07-21 | 11.15 | 11.21 | 11.09 | 11.15 | -0.09% | 0.49 | 1.49% |
| 2025-07-18 | 11.08 | 11.17 | 10.97 | 11.16 | +0.36% | 0.55 | 1.71% |
| 2025-07-17 | 11.04 | 11.15 | 11.02 | 11.12 | +0.54% | 0.62 | 1.92% |
| 2025-07-16 | 10.81 | 11.09 | 10.79 | 11.06 | +1.94% | 0.72 | 2.24% |
| 2025-07-15 | 10.96 | 11.04 | 10.70 | 10.85 | -1.63% | 0.77 | 2.44% |
| 2025-07-14 | 10.86 | 11.12 | 10.80 | 11.03 | +1.57% | 0.74 | 2.29% |
| 2025-07-11 | 10.84 | 10.89 | 10.76 | 10.86 | +0.18% | 0.48 | 1.50% |
| 2025-07-10 | 10.84 | 10.92 | 10.75 | 10.84 | +0.37% | 0.53 | 1.66% |
| 2025-07-09 | 10.87 | 10.93 | 10.69 | 10.80 | -0.28% | 0.74 | 2.34% |
| 2025-07-08 | 10.62 | 11.12 | 10.56 | 10.83 | +2.27% | 1.06 | 3.34% |
| 2025-07-07 | 10.55 | 10.71 | 10.55 | 10.59 | +0.28% | 0.34 | 1.09% |
| 2025-07-04 | 10.69 | 10.71 | 10.56 | 10.56 | -0.94% | 0.36 | 1.16% |
| 2025-07-03 | 10.57 | 10.68 | 10.54 | 10.66 | +0.85% | 0.45 | 1.44% |
| 2025-07-02 | 10.60 | 10.62 | 10.45 | 10.57 | -0.28% | 0.46 | 1.49% |
| 2025-07-01 | 10.52 | 10.63 | 10.48 | 10.60 | +1.05% | 0.60 | 1.93% |
| 2025-06-30 | 10.38 | 10.51 | 10.34 | 10.49 | +1.25% | 0.45 | 1.49% |
| 2025-06-27 | 10.33 | 10.47 | 10.33 | 10.36 | +0.29% | 0.32 | 1.05% |
| 2025-06-26 | 10.44 | 10.45 | 10.29 | 10.33 | -1.05% | 0.36 | 1.18% |
| 2025-06-25 | 10.44 | 10.49 | 10.34 | 10.44 | 0.00% | 0.33 | 1.09% |