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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.19 | 10.23 | 10.12 | 10.15 | -0.20% | 0.29 | 0.98% |
| 2026-02-12 | 10.30 | 10.30 | 10.12 | 10.17 | -1.07% | 0.35 | 1.17% |
| 2026-02-11 | 10.31 | 10.35 | 10.28 | 10.28 | -0.68% | 0.22 | 0.72% |
| 2026-02-10 | 10.37 | 10.38 | 10.31 | 10.35 | -0.10% | 0.29 | 0.97% |
| 2026-02-09 | 10.28 | 10.38 | 10.28 | 10.36 | +0.97% | 0.27 | 0.89% |
| 2026-02-06 | 10.18 | 10.34 | 10.18 | 10.26 | +0.59% | 0.32 | 1.06% |
| 2026-02-05 | 10.27 | 10.31 | 10.20 | 10.20 | -0.49% | 0.27 | 0.90% |
| 2026-02-04 | 10.15 | 10.27 | 10.11 | 10.25 | +0.99% | 0.34 | 1.12% |
| 2026-02-03 | 10.09 | 10.16 | 10.07 | 10.15 | +1.20% | 0.35 | 1.19% |
| 2026-02-02 | 10.12 | 10.24 | 10.03 | 10.03 | -1.47% | 0.49 | 1.66% |
| 2026-01-30 | 10.28 | 10.39 | 10.07 | 10.18 | -0.97% | 0.62 | 2.06% |
| 2026-01-29 | 10.30 | 10.40 | 10.18 | 10.28 | -0.58% | 0.65 | 2.17% |
| 2026-01-28 | 10.58 | 10.59 | 10.34 | 10.34 | -3.18% | 0.95 | 3.12% |
| 2026-01-27 | 10.85 | 10.90 | 10.41 | 10.68 | -2.82% | 1.44 | 4.63% |
| 2026-01-26 | 10.51 | 11.05 | 10.51 | 10.99 | +5.17% | 2.40 | 7.59% |
| 2026-01-23 | 10.38 | 10.45 | 10.34 | 10.45 | +0.97% | 0.39 | 1.28% |
| 2026-01-22 | 10.29 | 10.35 | 10.24 | 10.35 | +0.78% | 0.31 | 1.03% |
| 2026-01-21 | 10.23 | 10.37 | 10.18 | 10.27 | +0.20% | 0.31 | 1.03% |
| 2026-01-20 | 10.27 | 10.35 | 10.20 | 10.25 | -0.19% | 0.38 | 1.26% |
| 2026-01-19 | 10.21 | 10.29 | 10.13 | 10.27 | +0.69% | 0.39 | 1.32% |