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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.75 | 10.82 | 10.64 | 10.82 | +0.65% | 0.43 | 1.37% |
| 2025-09-15 | 10.87 | 10.88 | 10.73 | 10.75 | -0.83% | 0.36 | 1.15% |
| 2025-09-12 | 10.90 | 10.92 | 10.77 | 10.84 | -0.55% | 0.49 | 1.54% |
| 2025-09-11 | 10.74 | 10.91 | 10.56 | 10.90 | +1.11% | 0.50 | 1.58% |
| 2025-09-10 | 10.74 | 10.80 | 10.69 | 10.78 | +0.56% | 0.41 | 1.31% |
| 2025-09-09 | 10.89 | 10.94 | 10.68 | 10.72 | -1.74% | 0.55 | 1.75% |
| 2025-09-08 | 10.71 | 10.94 | 10.67 | 10.91 | +1.96% | 0.65 | 2.05% |
| 2025-09-05 | 10.67 | 10.71 | 10.53 | 10.70 | +0.47% | 0.56 | 1.79% |
| 2025-09-04 | 10.62 | 10.79 | 10.52 | 10.65 | +0.47% | 0.60 | 1.91% |
| 2025-09-03 | 10.81 | 10.89 | 10.56 | 10.60 | -1.85% | 0.76 | 2.42% |
| 2025-09-02 | 11.01 | 11.02 | 10.68 | 10.80 | -1.82% | 0.66 | 2.09% |
| 2025-09-01 | 10.88 | 11.08 | 10.84 | 11.00 | +0.64% | 0.62 | 1.94% |
| 2025-08-29 | 10.90 | 11.05 | 10.82 | 10.93 | -0.55% | 0.81 | 2.54% |
| 2025-08-28 | 11.07 | 11.23 | 10.66 | 10.99 | -0.72% | 1.00 | 3.13% |
| 2025-08-27 | 11.57 | 11.65 | 11.06 | 11.07 | -4.49% | 1.20 | 3.61% |
| 2025-08-26 | 11.50 | 11.68 | 11.42 | 11.59 | +0.69% | 0.71 | 2.10% |
| 2025-08-25 | 11.51 | 11.64 | 11.43 | 11.51 | -0.09% | 0.77 | 2.29% |
| 2025-08-22 | 11.55 | 11.57 | 11.37 | 11.52 | -0.35% | 0.74 | 2.19% |
| 2025-08-21 | 11.67 | 11.75 | 11.50 | 11.56 | -0.86% | 0.60 | 1.75% |
| 2025-08-20 | 11.76 | 11.77 | 11.51 | 11.66 | -0.93% | 0.74 | 2.18% |