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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.83 | 10.87 | 10.63 | 10.66 | -1.57% | 0.48 | 1.54% |
| 2025-11-18 | 10.91 | 10.96 | 10.81 | 10.83 | -0.73% | 0.54 | 1.69% |
| 2025-11-17 | 11.00 | 11.01 | 10.84 | 10.91 | -1.18% | 0.57 | 1.80% |
| 2025-11-14 | 10.85 | 11.11 | 10.84 | 11.04 | +1.10% | 0.77 | 2.40% |
| 2025-11-13 | 10.87 | 10.94 | 10.77 | 10.92 | +0.18% | 0.56 | 1.75% |
| 2025-11-12 | 10.74 | 10.97 | 10.73 | 10.90 | +1.58% | 0.80 | 2.52% |
| 2025-11-11 | 10.66 | 10.77 | 10.60 | 10.73 | +0.47% | 0.43 | 1.39% |
| 2025-11-10 | 10.64 | 10.69 | 10.55 | 10.68 | +0.38% | 0.42 | 1.35% |
| 2025-11-07 | 10.55 | 10.65 | 10.50 | 10.64 | +0.76% | 0.41 | 1.32% |
| 2025-11-06 | 10.56 | 10.58 | 10.48 | 10.56 | 0.00% | 0.32 | 1.03% |
| 2025-11-05 | 10.51 | 10.59 | 10.45 | 10.56 | +0.48% | 0.36 | 1.16% |
| 2025-11-04 | 10.52 | 10.52 | 10.42 | 10.51 | +0.10% | 0.32 | 1.05% |
| 2025-11-03 | 10.45 | 10.54 | 10.38 | 10.50 | +0.77% | 0.39 | 1.28% |
| 2025-10-31 | 10.19 | 10.46 | 10.19 | 10.42 | +2.26% | 0.60 | 1.98% |
| 2025-10-30 | 10.25 | 10.29 | 10.18 | 10.19 | -0.68% | 0.37 | 1.23% |
| 2025-10-29 | 10.45 | 10.52 | 10.22 | 10.26 | -2.38% | 0.64 | 2.12% |
| 2025-10-28 | 10.48 | 10.55 | 10.42 | 10.51 | +0.19% | 0.38 | 1.25% |
| 2025-10-27 | 10.44 | 10.55 | 10.38 | 10.49 | +0.67% | 0.42 | 1.39% |
| 2025-10-24 | 10.53 | 10.54 | 10.41 | 10.42 | -0.86% | 0.36 | 1.17% |
| 2025-10-23 | 10.46 | 10.52 | 10.36 | 10.51 | +0.38% | 0.33 | 1.08% |