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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.72 | 9.87 | 9.08 | 9.20 | -6.88% | 0.80 | 2.89% |
| 2026-03-20 | 10.32 | 10.39 | 9.88 | 9.88 | -4.26% | 0.79 | 2.70% |
| 2026-03-19 | 10.48 | 10.62 | 10.26 | 10.32 | -2.09% | 0.63 | 2.05% |
| 2026-03-18 | 10.25 | 10.57 | 10.25 | 10.54 | +2.83% | 0.99 | 3.25% |
| 2026-03-17 | 10.31 | 10.44 | 10.23 | 10.25 | -0.77% | 0.46 | 1.53% |
| 2026-03-16 | 10.20 | 10.35 | 10.17 | 10.33 | +1.27% | 0.34 | 1.13% |
| 2026-03-13 | 10.13 | 10.30 | 10.09 | 10.20 | +0.59% | 0.34 | 1.14% |
| 2026-03-12 | 10.27 | 10.28 | 10.14 | 10.14 | -0.98% | 0.25 | 0.85% |
| 2026-03-11 | 10.37 | 10.37 | 10.23 | 10.24 | -0.97% | 0.26 | 0.88% |
| 2026-03-10 | 10.20 | 10.35 | 10.20 | 10.34 | +1.57% | 0.34 | 1.12% |
| 2026-03-09 | 10.21 | 10.23 | 10.09 | 10.18 | -0.29% | 0.37 | 1.23% |
| 2026-03-06 | 9.91 | 10.21 | 9.91 | 10.21 | +2.41% | 0.38 | 1.28% |
| 2026-03-05 | 9.93 | 10.02 | 9.89 | 9.97 | +1.53% | 0.28 | 0.97% |
| 2026-03-04 | 9.95 | 9.99 | 9.76 | 9.82 | -1.50% | 0.38 | 1.33% |
| 2026-03-03 | 10.01 | 10.21 | 9.96 | 9.97 | -0.60% | 0.62 | 2.09% |
| 2026-03-02 | 10.30 | 10.30 | 9.98 | 10.03 | -3.37% | 0.51 | 1.73% |
| 2026-02-27 | 10.31 | 10.39 | 10.31 | 10.38 | +0.48% | 0.26 | 0.86% |
| 2026-02-26 | 10.37 | 10.39 | 10.26 | 10.33 | -0.19% | 0.33 | 1.10% |
| 2026-02-25 | 10.30 | 10.42 | 10.26 | 10.35 | +0.88% | 0.35 | 1.16% |
| 2026-02-24 | 10.21 | 10.27 | 10.16 | 10.26 | +1.08% | 0.26 | 0.88% |