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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.35 | 17.58 | 17.17 | 17.30 | -0.29% | 4.60 | 2.94% |
| 2025-08-18 | 17.60 | 18.25 | 17.16 | 17.35 | +0.64% | 8.48 | 5.36% |
| 2025-08-15 | 16.91 | 17.36 | 16.91 | 17.24 | +1.77% | 3.49 | 2.25% |
| 2025-08-14 | 17.72 | 17.80 | 16.93 | 16.94 | -4.40% | 3.82 | 2.45% |
| 2025-08-13 | 17.45 | 17.73 | 17.22 | 17.72 | +1.55% | 3.80 | 2.41% |
| 2025-08-12 | 17.64 | 17.66 | 17.27 | 17.45 | -0.80% | 2.26 | 1.44% |
| 2025-08-11 | 17.38 | 17.59 | 17.28 | 17.59 | +1.50% | 2.34 | 1.49% |
| 2025-08-08 | 17.27 | 17.47 | 17.06 | 17.33 | +0.29% | 2.39 | 1.53% |
| 2025-08-07 | 17.54 | 17.63 | 17.21 | 17.28 | -1.59% | 3.01 | 1.92% |
| 2025-08-06 | 17.96 | 18.05 | 17.44 | 17.56 | -2.17% | 3.99 | 2.51% |
| 2025-08-05 | 17.90 | 18.39 | 17.77 | 17.95 | +0.73% | 4.08 | 2.52% |
| 2025-08-04 | 17.48 | 17.95 | 17.01 | 17.82 | +1.31% | 4.68 | 2.98% |
| 2025-08-01 | 17.41 | 18.03 | 17.36 | 17.59 | +0.98% | 4.58 | 2.87% |
| 2025-07-31 | 17.60 | 17.95 | 17.33 | 17.42 | -1.86% | 4.84 | 3.05% |
| 2025-07-30 | 17.60 | 18.17 | 17.50 | 17.75 | +0.06% | 6.25 | 3.89% |
| 2025-07-29 | 17.78 | 17.95 | 17.20 | 17.74 | +1.43% | 6.31 | 3.98% |
| 2025-07-28 | 17.53 | 17.72 | 17.40 | 17.49 | -0.34% | 3.85 | 2.44% |
| 2025-07-25 | 18.00 | 18.12 | 17.42 | 17.55 | -4.10% | 7.27 | 4.56% |
| 2025-07-24 | 16.37 | 18.75 | 16.35 | 18.30 | +12.48% | 12.40 | 7.80% |
| 2025-07-23 | 16.25 | 16.64 | 16.23 | 16.27 | -0.43% | 2.81 | 1.90% |