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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.34 | 16.76 | 16.25 | 16.34 | 0.00% | 2.90 | 1.95% |
| 2025-07-21 | 16.30 | 16.36 | 16.17 | 16.34 | 0.00% | 1.78 | 1.21% |
| 2025-07-18 | 16.49 | 16.54 | 16.28 | 16.34 | -0.91% | 1.65 | 1.12% |
| 2025-07-17 | 16.30 | 16.51 | 16.21 | 16.49 | +1.17% | 2.09 | 1.42% |
| 2025-07-16 | 16.20 | 16.65 | 16.16 | 16.30 | +0.62% | 2.05 | 1.39% |
| 2025-07-15 | 16.51 | 16.54 | 16.05 | 16.20 | -1.70% | 2.45 | 1.68% |
| 2025-07-14 | 16.53 | 16.60 | 16.34 | 16.48 | -0.72% | 2.63 | 1.78% |
| 2025-07-11 | 16.60 | 16.86 | 16.41 | 16.60 | -0.30% | 4.29 | 2.87% |
| 2025-07-10 | 15.65 | 17.44 | 15.65 | 16.65 | +7.01% | 8.87 | 5.95% |
| 2025-07-09 | 15.37 | 15.93 | 15.25 | 15.56 | +1.90% | 3.38 | 2.41% |
| 2025-07-08 | 15.10 | 15.37 | 15.06 | 15.27 | +1.06% | 2.05 | 1.49% |
| 2025-07-07 | 15.13 | 15.28 | 15.00 | 15.11 | -0.13% | 1.54 | 1.14% |
| 2025-07-04 | 15.29 | 15.34 | 15.09 | 15.13 | -0.98% | 1.35 | 0.99% |
| 2025-07-03 | 15.09 | 15.35 | 15.00 | 15.28 | +1.26% | 1.86 | 1.36% |
| 2025-07-02 | 15.26 | 15.28 | 14.92 | 15.09 | -2.01% | 2.46 | 1.81% |
| 2025-07-01 | 15.24 | 15.48 | 15.12 | 15.40 | +1.38% | 2.32 | 1.71% |
| 2025-06-30 | 15.15 | 15.25 | 15.07 | 15.19 | +0.40% | 1.39 | 1.04% |
| 2025-06-27 | 15.15 | 15.32 | 15.11 | 15.13 | +0.07% | 1.57 | 1.16% |
| 2025-06-26 | 15.30 | 15.31 | 15.07 | 15.12 | -1.24% | 1.66 | 1.23% |
| 2025-06-25 | 15.30 | 15.35 | 15.13 | 15.31 | +0.39% | 1.87 | 1.38% |