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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.85 | 13.86 | 13.00 | 13.17 | -6.60% | 2.39 | 1.98% |
| 2026-03-20 | 14.18 | 14.53 | 14.10 | 14.10 | -0.49% | 2.03 | 1.58% |
| 2026-03-19 | 14.19 | 14.44 | 13.98 | 14.17 | -0.49% | 1.77 | 1.39% |
| 2026-03-18 | 14.23 | 14.28 | 14.12 | 14.24 | -0.21% | 1.01 | 0.79% |
| 2026-03-17 | 14.23 | 14.51 | 14.18 | 14.27 | +0.35% | 1.49 | 1.15% |
| 2026-03-16 | 14.10 | 14.26 | 14.06 | 14.22 | +0.92% | 1.08 | 0.84% |
| 2026-03-13 | 14.07 | 14.22 | 13.98 | 14.09 | -0.07% | 1.07 | 0.84% |
| 2026-03-12 | 14.03 | 14.21 | 13.96 | 14.10 | +0.36% | 1.30 | 1.03% |
| 2026-03-11 | 14.14 | 14.16 | 14.04 | 14.05 | -0.64% | 1.03 | 0.82% |
| 2026-03-10 | 14.12 | 14.25 | 14.04 | 14.14 | +0.64% | 1.12 | 0.88% |
| 2026-03-09 | 13.94 | 14.11 | 13.87 | 14.05 | -0.21% | 1.30 | 1.03% |
| 2026-03-06 | 13.79 | 14.09 | 13.71 | 14.08 | +1.88% | 1.14 | 0.90% |
| 2026-03-05 | 14.01 | 14.08 | 13.71 | 13.82 | 0.00% | 1.02 | 0.81% |
| 2026-03-04 | 13.76 | 13.94 | 13.66 | 13.82 | -0.14% | 1.21 | 0.97% |
| 2026-03-03 | 14.48 | 14.52 | 13.83 | 13.84 | -4.16% | 2.31 | 1.82% |
| 2026-03-02 | 14.92 | 14.93 | 14.35 | 14.44 | -4.05% | 2.51 | 1.92% |
| 2026-02-27 | 15.00 | 15.06 | 14.91 | 15.05 | +0.40% | 0.89 | 0.66% |
| 2026-02-26 | 15.13 | 15.13 | 14.91 | 14.99 | -0.99% | 1.31 | 0.97% |
| 2026-02-25 | 14.94 | 15.18 | 14.92 | 15.14 | +1.34% | 1.34 | 0.99% |
| 2026-02-24 | 14.94 | 15.01 | 14.85 | 14.94 | +0.61% | 1.07 | 0.80% |