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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.75 | 9.85 | 9.66 | 9.84 | +0.72% | 0.29 | 1.02% |
| 2025-12-16 | 9.87 | 9.90 | 9.74 | 9.77 | -1.21% | 0.28 | 0.98% |
| 2025-12-15 | 9.77 | 9.94 | 9.77 | 9.89 | 0.00% | 0.25 | 0.86% |
| 2025-12-12 | 9.94 | 9.98 | 9.85 | 9.89 | -0.30% | 0.26 | 0.89% |
| 2025-12-11 | 10.11 | 10.13 | 9.90 | 9.92 | -1.88% | 0.42 | 1.44% |
| 2025-12-10 | 10.19 | 10.20 | 10.05 | 10.11 | -0.98% | 0.43 | 1.47% |
| 2025-12-09 | 10.36 | 10.39 | 10.19 | 10.21 | -1.45% | 0.32 | 1.08% |
| 2025-12-08 | 10.38 | 10.43 | 10.34 | 10.36 | 0.00% | 0.28 | 0.91% |
| 2025-12-05 | 10.32 | 10.36 | 10.21 | 10.36 | +0.39% | 0.34 | 1.12% |
| 2025-12-04 | 10.37 | 10.42 | 10.24 | 10.32 | -0.86% | 0.29 | 0.95% |
| 2025-12-03 | 10.43 | 10.47 | 10.34 | 10.41 | -0.29% | 0.38 | 1.26% |
| 2025-12-02 | 10.51 | 10.53 | 10.37 | 10.44 | -0.67% | 0.28 | 0.92% |
| 2025-12-01 | 10.53 | 10.59 | 10.48 | 10.51 | +0.10% | 0.35 | 1.14% |
| 2025-11-28 | 10.54 | 10.56 | 10.43 | 10.50 | -0.38% | 0.31 | 1.01% |
| 2025-11-27 | 10.43 | 10.61 | 10.38 | 10.54 | +1.05% | 0.39 | 1.27% |
| 2025-11-26 | 10.47 | 10.73 | 10.43 | 10.43 | -0.67% | 0.53 | 1.72% |
| 2025-11-25 | 10.40 | 10.59 | 10.32 | 10.50 | +1.65% | 0.44 | 1.42% |
| 2025-11-24 | 10.23 | 10.38 | 10.16 | 10.33 | +1.67% | 0.39 | 1.30% |
| 2025-11-21 | 10.56 | 10.68 | 10.15 | 10.16 | -4.42% | 0.66 | 2.17% |
| 2025-11-20 | 10.69 | 10.75 | 10.53 | 10.63 | -0.28% | 0.47 | 1.50% |