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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.07 | 10.11 | 9.84 | 9.92 | -1.47% | 0.51 | 1.74% |
| 2025-05-23 | 9.97 | 10.25 | 9.97 | 10.07 | +0.99% | 0.69 | 2.31% |
| 2025-05-22 | 10.22 | 10.22 | 9.97 | 9.97 | -2.60% | 0.58 | 1.96% |
| 2025-05-21 | 10.26 | 10.32 | 10.20 | 10.24 | -0.38% | 0.45 | 1.49% |
| 2025-05-20 | 10.16 | 10.29 | 10.09 | 10.28 | +1.76% | 0.53 | 1.76% |
| 2025-05-19 | 10.20 | 10.21 | 10.03 | 10.10 | -0.68% | 0.38 | 1.26% |
| 2025-05-16 | 10.13 | 10.19 | 10.05 | 10.17 | +0.59% | 0.38 | 1.26% |
| 2025-05-15 | 10.15 | 10.20 | 10.04 | 10.11 | -0.78% | 0.37 | 1.23% |
| 2025-05-14 | 10.26 | 10.28 | 10.10 | 10.19 | -0.96% | 0.45 | 1.48% |
| 2025-05-13 | 10.30 | 10.35 | 10.18 | 10.29 | +0.39% | 0.45 | 1.50% |
| 2025-05-12 | 10.26 | 10.32 | 10.11 | 10.25 | +0.68% | 0.49 | 1.63% |
| 2025-05-09 | 10.25 | 10.25 | 10.13 | 10.18 | -0.77% | 0.36 | 1.21% |
| 2025-05-08 | 10.17 | 10.27 | 10.09 | 10.26 | +0.97% | 0.43 | 1.42% |
| 2025-05-07 | 10.13 | 10.26 | 10.07 | 10.16 | +0.78% | 0.46 | 1.53% |
| 2025-05-06 | 10.06 | 10.14 | 10.04 | 10.08 | +0.89% | 0.51 | 1.70% |