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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.38 | 10.41 | 10.16 | 10.20 | -1.54% | 0.60 | 2.00% |
| 2026-01-15 | 10.55 | 10.55 | 10.35 | 10.36 | -1.80% | 0.46 | 1.50% |
| 2026-01-14 | 10.44 | 10.66 | 10.37 | 10.55 | +0.86% | 0.97 | 3.15% |
| 2026-01-13 | 10.30 | 10.58 | 10.27 | 10.46 | +1.75% | 0.99 | 3.22% |
| 2026-01-12 | 10.21 | 10.29 | 10.18 | 10.28 | +0.88% | 0.50 | 1.65% |
| 2026-01-09 | 10.13 | 10.20 | 10.07 | 10.19 | +0.49% | 0.46 | 1.55% |
| 2026-01-08 | 10.02 | 10.14 | 9.98 | 10.14 | +0.90% | 0.41 | 1.38% |
| 2026-01-07 | 10.11 | 10.13 | 10.01 | 10.05 | -0.49% | 0.32 | 1.07% |
| 2026-01-06 | 10.17 | 10.18 | 10.07 | 10.10 | -0.30% | 0.37 | 1.26% |
| 2026-01-05 | 9.89 | 10.18 | 9.89 | 10.13 | +2.84% | 0.50 | 1.70% |
| 2025-12-31 | 9.84 | 9.91 | 9.81 | 9.85 | -0.20% | 0.21 | 0.72% |
| 2025-12-30 | 9.82 | 9.92 | 9.78 | 9.87 | +0.20% | 0.19 | 0.65% |
| 2025-12-29 | 9.97 | 9.97 | 9.83 | 9.85 | -1.00% | 0.24 | 0.81% |
| 2025-12-26 | 10.01 | 10.03 | 9.93 | 9.95 | -0.80% | 0.25 | 0.86% |
| 2025-12-25 | 10.04 | 10.04 | 9.97 | 10.03 | +0.10% | 0.21 | 0.71% |
| 2025-12-24 | 9.95 | 10.05 | 9.92 | 10.02 | +0.70% | 0.18 | 0.62% |
| 2025-12-23 | 10.00 | 10.02 | 9.91 | 9.95 | -0.50% | 0.18 | 0.62% |
| 2025-12-22 | 10.08 | 10.10 | 9.98 | 10.00 | -0.99% | 0.22 | 0.74% |
| 2025-12-19 | 9.97 | 10.12 | 9.96 | 10.10 | +1.00% | 0.24 | 0.81% |
| 2025-12-18 | 9.84 | 10.02 | 9.81 | 10.00 | +1.63% | 0.29 | 1.01% |