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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.29 | 10.46 | 10.21 | 10.44 | +1.95% | 0.45 | 1.47% |
| 2025-06-23 | 9.98 | 10.25 | 9.93 | 10.24 | +2.81% | 0.46 | 1.56% |
| 2025-06-20 | 9.98 | 10.03 | 9.92 | 9.96 | -0.10% | 0.27 | 0.92% |
| 2025-06-19 | 10.19 | 10.19 | 9.92 | 9.97 | -2.13% | 0.45 | 1.53% |
| 2025-06-18 | 10.40 | 10.40 | 10.16 | 10.19 | -2.09% | 0.45 | 1.49% |
| 2025-06-17 | 10.27 | 10.57 | 10.27 | 10.40 | +1.93% | 0.76 | 2.45% |
| 2025-06-16 | 10.18 | 10.34 | 10.17 | 10.21 | 0.00% | 0.34 | 1.11% |
| 2025-06-13 | 10.44 | 10.52 | 10.21 | 10.21 | -2.36% | 0.45 | 1.46% |
| 2025-06-12 | 10.41 | 10.45 | 10.33 | 10.45 | +0.28% | 0.34 | 1.09% |
| 2025-06-11 | 10.49 | 10.53 | 10.39 | 10.42 | -0.28% | 0.40 | 1.29% |
| 2025-06-10 | 10.48 | 10.58 | 10.34 | 10.45 | -0.56% | 0.65 | 2.11% |
| 2025-06-09 | 10.23 | 10.53 | 10.23 | 10.51 | +2.90% | 0.62 | 2.00% |
| 2025-06-06 | 10.27 | 10.32 | 10.17 | 10.22 | -0.58% | 0.32 | 1.06% |
| 2025-06-05 | 10.36 | 10.38 | 10.20 | 10.28 | -0.76% | 0.40 | 1.32% |
| 2025-06-04 | 10.34 | 10.44 | 10.29 | 10.35 | +0.10% | 0.44 | 1.45% |
| 2025-06-03 | 10.15 | 10.34 | 10.08 | 10.34 | +1.85% | 0.59 | 1.94% |
| 2025-05-30 | 10.15 | 10.31 | 10.12 | 10.16 | -0.10% | 0.46 | 1.50% |
| 2025-05-29 | 9.91 | 10.19 | 9.87 | 10.17 | +2.49% | 0.47 | 1.57% |
| 2025-05-28 | 9.97 | 10.01 | 9.90 | 9.92 | -0.40% | 0.26 | 0.89% |
| 2025-05-27 | 9.88 | 9.97 | 9.86 | 9.96 | +0.40% | 0.31 | 1.04% |