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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.82 | 13.83 | 13.63 | 13.71 | -0.86% | 1.15 | 0.94% |
| 2025-05-23 | 13.89 | 14.10 | 13.83 | 13.83 | -0.50% | 1.60 | 1.29% |
| 2025-05-22 | 14.15 | 14.21 | 13.89 | 13.90 | -2.30% | 1.39 | 1.11% |
| 2025-05-21 | 14.28 | 14.41 | 14.16 | 14.23 | -0.35% | 1.50 | 1.18% |
| 2025-05-20 | 14.00 | 14.38 | 13.98 | 14.28 | +1.84% | 1.91 | 1.51% |
| 2025-05-19 | 14.11 | 14.15 | 13.96 | 14.02 | -0.63% | 0.98 | 0.79% |
| 2025-05-16 | 13.93 | 14.23 | 13.91 | 14.11 | +1.07% | 1.46 | 1.16% |
| 2025-05-15 | 14.02 | 14.06 | 13.87 | 13.96 | -0.78% | 1.19 | 0.95% |
| 2025-05-14 | 14.10 | 14.18 | 13.93 | 14.07 | -0.77% | 1.44 | 1.16% |
| 2025-05-13 | 14.01 | 14.22 | 13.91 | 14.18 | +1.64% | 1.89 | 1.51% |
| 2025-05-12 | 13.84 | 14.04 | 13.77 | 13.95 | +0.93% | 1.12 | 0.90% |
| 2025-05-09 | 14.00 | 14.04 | 13.80 | 13.82 | -1.35% | 1.05 | 0.85% |
| 2025-05-08 | 13.75 | 14.02 | 13.72 | 14.01 | +1.58% | 1.31 | 1.06% |
| 2025-05-07 | 14.06 | 14.11 | 13.70 | 13.79 | -0.57% | 1.36 | 1.10% |
| 2025-05-06 | 13.71 | 13.93 | 13.64 | 13.87 | +2.57% | 1.48 | 1.20% |