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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.94 | 14.25 | 13.83 | 13.85 | -0.65% | 1.40 | 1.11% |
| 2026-04-20 | 14.07 | 14.09 | 13.93 | 13.94 | -0.92% | 1.24 | 0.99% |
| 2026-04-17 | 14.20 | 14.20 | 13.98 | 14.07 | -1.19% | 1.08 | 0.85% |
| 2026-04-16 | 14.30 | 14.31 | 14.12 | 14.24 | -0.28% | 1.22 | 0.95% |
| 2026-04-15 | 14.34 | 14.39 | 14.18 | 14.28 | +0.56% | 1.57 | 1.22% |
| 2026-04-14 | 14.07 | 14.20 | 13.85 | 14.20 | +1.36% | 1.45 | 1.15% |
| 2026-04-13 | 14.08 | 14.14 | 13.99 | 14.01 | -1.20% | 1.04 | 0.82% |
| 2026-04-10 | 13.97 | 14.38 | 13.96 | 14.18 | +1.94% | 1.53 | 1.19% |
| 2026-04-09 | 14.26 | 14.42 | 13.87 | 13.91 | -2.66% | 1.74 | 1.37% |
| 2026-04-08 | 14.15 | 14.32 | 14.10 | 14.29 | +2.29% | 1.74 | 1.35% |
| 2026-04-07 | 13.82 | 14.09 | 13.66 | 13.97 | +1.16% | 1.10 | 0.88% |
| 2026-04-03 | 14.12 | 14.22 | 13.80 | 13.81 | -2.95% | 1.32 | 1.05% |
| 2026-04-02 | 14.36 | 14.47 | 14.15 | 14.23 | -1.04% | 1.72 | 1.34% |
| 2026-04-01 | 14.08 | 14.39 | 13.87 | 14.38 | +3.38% | 2.10 | 1.64% |
| 2026-03-31 | 14.09 | 14.28 | 13.90 | 13.91 | -1.00% | 1.19 | 0.94% |
| 2026-03-30 | 13.79 | 14.08 | 13.75 | 14.05 | +0.93% | 1.34 | 1.07% |
| 2026-03-27 | 13.35 | 13.93 | 13.27 | 13.92 | +3.49% | 1.76 | 1.43% |
| 2026-03-26 | 13.61 | 13.77 | 13.39 | 13.45 | -1.10% | 1.09 | 0.89% |
| 2026-03-25 | 13.61 | 13.75 | 13.52 | 13.60 | -0.44% | 1.17 | 0.95% |
| 2026-03-24 | 13.40 | 13.68 | 13.24 | 13.66 | +3.72% | 1.48 | 1.22% |