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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.05 | 15.39 | 15.02 | 15.25 | +0.86% | 3.01 | 2.23% |
| 2025-06-23 | 14.30 | 15.38 | 14.20 | 15.12 | +4.85% | 2.69 | 2.06% |
| 2025-06-20 | 14.33 | 14.65 | 14.28 | 14.42 | +0.70% | 1.82 | 1.42% |
| 2025-06-19 | 14.65 | 14.66 | 14.28 | 14.32 | -2.32% | 1.71 | 1.34% |
| 2025-06-18 | 14.93 | 15.07 | 14.57 | 14.66 | -2.66% | 2.37 | 1.82% |
| 2025-06-17 | 14.50 | 15.45 | 14.43 | 15.06 | +4.51% | 4.96 | 3.71% |
| 2025-06-16 | 14.53 | 14.60 | 14.36 | 14.41 | -0.83% | 1.31 | 1.02% |
| 2025-06-13 | 14.95 | 15.03 | 14.50 | 14.53 | -3.13% | 2.29 | 1.76% |
| 2025-06-12 | 14.91 | 15.06 | 14.75 | 15.00 | +0.60% | 1.84 | 1.40% |
| 2025-06-11 | 15.06 | 15.14 | 14.86 | 14.91 | -0.73% | 1.59 | 1.20% |
| 2025-06-10 | 15.15 | 15.28 | 14.85 | 15.02 | -0.99% | 2.47 | 1.85% |
| 2025-06-09 | 14.40 | 15.56 | 14.36 | 15.17 | +5.79% | 4.33 | 3.24% |
| 2025-06-06 | 14.50 | 14.62 | 14.28 | 14.34 | -0.90% | 1.39 | 1.10% |
| 2025-06-05 | 14.61 | 14.81 | 14.37 | 14.47 | -0.68% | 1.59 | 1.23% |
| 2025-06-04 | 14.48 | 14.68 | 14.33 | 14.57 | +0.62% | 1.52 | 1.18% |
| 2025-06-03 | 14.09 | 14.49 | 14.04 | 14.48 | +1.96% | 1.85 | 1.44% |
| 2025-05-30 | 14.17 | 14.36 | 14.09 | 14.20 | -0.35% | 1.56 | 1.24% |
| 2025-05-29 | 13.61 | 14.35 | 13.61 | 14.25 | +4.75% | 2.54 | 2.03% |
| 2025-05-28 | 13.79 | 13.86 | 13.59 | 13.61 | -1.58% | 1.08 | 0.89% |
| 2025-05-27 | 13.71 | 13.94 | 13.64 | 13.82 | +0.80% | 1.24 | 1.00% |