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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.88 | 9.94 | 9.72 | 9.78 | -1.11% | 0.30 | 1.05% |
| 2026-04-20 | 9.93 | 9.93 | 9.85 | 9.89 | -0.10% | 0.25 | 0.86% |
| 2026-04-17 | 9.92 | 9.93 | 9.84 | 9.90 | -0.50% | 0.26 | 0.91% |
| 2026-04-16 | 10.02 | 10.03 | 9.81 | 9.95 | -0.50% | 0.45 | 1.56% |
| 2026-04-15 | 10.19 | 10.25 | 9.93 | 10.00 | -1.96% | 0.79 | 2.70% |
| 2026-04-14 | 9.81 | 10.41 | 9.66 | 10.20 | +4.62% | 1.02 | 3.46% |
| 2026-04-13 | 9.87 | 9.88 | 9.65 | 9.75 | -0.91% | 0.29 | 1.03% |
| 2026-04-10 | 9.77 | 10.01 | 9.74 | 9.84 | +0.92% | 0.40 | 1.38% |
| 2026-04-09 | 9.92 | 10.04 | 9.68 | 9.75 | -2.01% | 0.46 | 1.60% |
| 2026-04-08 | 10.02 | 10.05 | 9.81 | 9.95 | +1.02% | 0.46 | 1.59% |
| 2026-04-07 | 9.53 | 9.95 | 9.44 | 9.85 | +3.36% | 0.47 | 1.66% |
| 2026-04-03 | 9.96 | 9.97 | 9.52 | 9.53 | -4.41% | 0.45 | 1.59% |
| 2026-04-02 | 9.95 | 10.14 | 9.92 | 9.97 | +0.20% | 0.57 | 1.95% |
| 2026-04-01 | 9.76 | 9.99 | 9.65 | 9.95 | +3.11% | 0.43 | 1.51% |
| 2026-03-31 | 9.75 | 9.86 | 9.63 | 9.65 | -0.92% | 0.34 | 1.19% |
| 2026-03-30 | 9.64 | 9.78 | 9.58 | 9.74 | +0.41% | 0.34 | 1.22% |
| 2026-03-27 | 9.33 | 9.72 | 9.33 | 9.70 | +2.97% | 0.49 | 1.73% |
| 2026-03-26 | 9.55 | 9.72 | 9.36 | 9.42 | -1.46% | 0.36 | 1.27% |
| 2026-03-25 | 9.50 | 9.63 | 9.47 | 9.56 | +0.31% | 0.36 | 1.30% |
| 2026-03-24 | 9.35 | 9.55 | 9.21 | 9.53 | +3.59% | 0.39 | 1.43% |