康泰生物 sz.300601
13.40
-0.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.50 | 13.57 | 13.30 | 13.40 | -0.30% | 1.41 | 1.17% |
| 2026-05-21 | 13.80 | 14.00 | 13.40 | 13.44 | -2.75% | 1.75 | 1.41% |
| 2026-05-20 | 14.08 | 14.12 | 13.65 | 13.82 | -2.12% | 1.79 | 1.44% |
| 2026-05-19 | 13.94 | 14.13 | 13.90 | 14.12 | +0.93% | 1.48 | 1.17% |
| 2026-05-18 | 14.27 | 14.40 | 13.89 | 13.99 | -1.82% | 2.27 | 1.79% |
| 2026-05-15 | 14.51 | 14.63 | 14.13 | 14.25 | -1.86% | 2.56 | 1.98% |
| 2026-05-14 | 14.79 | 15.12 | 14.51 | 14.52 | -2.35% | 2.88 | 2.16% |
| 2026-05-13 | 15.01 | 15.15 | 14.84 | 14.87 | -0.87% | 2.51 | 1.88% |
| 2026-05-12 | 15.30 | 15.35 | 14.98 | 15.00 | -3.66% | 4.52 | 3.32% |
| 2026-05-11 | 14.52 | 15.89 | 14.52 | 15.57 | +7.16% | 8.13 | 5.91% |
| 2026-05-08 | 14.35 | 14.71 | 14.30 | 14.53 | +1.82% | 3.31 | 2.53% |
| 2026-05-07 | 14.25 | 14.35 | 14.12 | 14.27 | +0.56% | 1.90 | 1.49% |
| 2026-05-06 | 14.09 | 14.33 | 14.08 | 14.19 | +0.64% | 2.04 | 1.59% |
| 2026-04-30 | 14.10 | 14.26 | 14.03 | 14.10 | -0.49% | 1.82 | 1.43% |
| 2026-04-29 | 14.13 | 14.26 | 13.97 | 14.17 | +0.07% | 1.86 | 1.46% |
| 2026-04-28 | 14.15 | 14.65 | 14.06 | 14.16 | +0.71% | 3.02 | 2.34% |
| 2026-04-27 | 14.00 | 14.08 | 13.77 | 14.06 | +0.14% | 1.78 | 1.42% |
| 2026-04-24 | 14.27 | 14.36 | 14.04 | 14.04 | -1.61% | 2.18 | 1.71% |
| 2026-04-23 | 14.64 | 14.68 | 14.24 | 14.27 | -2.79% | 3.23 | 2.50% |
| 2026-04-22 | 14.34 | 15.44 | 14.34 | 14.68 | +5.99% | 6.44 | 4.80% |