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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.44 | 10.55 | 10.41 | 10.47 | +0.29% | 0.34 | 1.10% |
| 2025-10-21 | 10.36 | 10.44 | 10.31 | 10.44 | +0.68% | 0.43 | 1.43% |
| 2025-10-20 | 10.19 | 10.39 | 10.16 | 10.37 | +1.77% | 0.38 | 1.25% |
| 2025-10-17 | 10.31 | 10.38 | 10.15 | 10.19 | -1.16% | 0.39 | 1.29% |
| 2025-10-16 | 10.36 | 10.41 | 10.27 | 10.31 | -0.58% | 0.31 | 1.04% |
| 2025-10-15 | 10.20 | 10.39 | 10.20 | 10.37 | +1.67% | 0.38 | 1.25% |
| 2025-10-14 | 10.38 | 10.40 | 10.16 | 10.20 | -0.58% | 0.47 | 1.56% |
| 2025-10-13 | 10.15 | 10.28 | 9.95 | 10.26 | -0.97% | 0.47 | 1.59% |
| 2025-10-10 | 10.26 | 10.41 | 10.23 | 10.36 | +0.68% | 0.40 | 1.31% |
| 2025-10-09 | 10.36 | 10.40 | 10.20 | 10.29 | -0.19% | 0.39 | 1.30% |
| 2025-09-30 | 10.31 | 10.37 | 10.26 | 10.31 | +0.10% | 0.33 | 1.10% |
| 2025-09-29 | 10.28 | 10.33 | 10.13 | 10.30 | +0.39% | 0.35 | 1.16% |
| 2025-09-26 | 10.27 | 10.38 | 10.19 | 10.26 | -0.58% | 0.30 | 1.01% |
| 2025-09-25 | 10.43 | 10.49 | 10.26 | 10.32 | -1.05% | 0.34 | 1.11% |
| 2025-09-24 | 10.24 | 10.43 | 10.24 | 10.43 | +1.66% | 0.38 | 1.25% |
| 2025-09-23 | 10.43 | 10.43 | 10.08 | 10.26 | -1.44% | 0.49 | 1.64% |
| 2025-09-22 | 10.49 | 10.60 | 10.34 | 10.41 | -0.38% | 0.33 | 1.08% |
| 2025-09-19 | 10.54 | 10.57 | 10.35 | 10.45 | -0.85% | 0.47 | 1.53% |
| 2025-09-18 | 10.79 | 10.81 | 10.48 | 10.54 | -2.14% | 0.60 | 1.93% |
| 2025-09-17 | 10.81 | 10.83 | 10.74 | 10.77 | -0.46% | 0.40 | 1.28% |