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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.08 | 15.19 | 14.80 | 14.85 | -1.53% | 1.66 | 1.23% |
| 2026-02-12 | 15.25 | 15.29 | 15.06 | 15.08 | -1.24% | 1.50 | 1.10% |
| 2026-02-11 | 15.37 | 15.46 | 15.25 | 15.27 | -0.72% | 1.17 | 0.84% |
| 2026-02-10 | 15.53 | 15.55 | 15.36 | 15.38 | -0.71% | 1.67 | 1.20% |
| 2026-02-09 | 15.65 | 15.65 | 15.48 | 15.49 | -0.51% | 1.80 | 1.29% |
| 2026-02-06 | 15.50 | 15.72 | 15.46 | 15.57 | -0.19% | 1.51 | 1.08% |
| 2026-02-05 | 15.68 | 15.81 | 15.49 | 15.60 | -0.51% | 1.79 | 1.27% |
| 2026-02-04 | 15.40 | 15.72 | 15.32 | 15.68 | +1.36% | 1.75 | 1.25% |
| 2026-02-03 | 15.40 | 15.48 | 15.15 | 15.47 | +1.44% | 1.67 | 1.21% |
| 2026-02-02 | 15.48 | 15.72 | 15.23 | 15.25 | -2.43% | 2.15 | 1.54% |
| 2026-01-30 | 15.98 | 16.23 | 15.51 | 15.63 | -1.45% | 3.21 | 2.26% |
| 2026-01-29 | 16.06 | 16.14 | 15.75 | 15.86 | -1.73% | 3.34 | 2.33% |
| 2026-01-28 | 16.50 | 16.68 | 16.08 | 16.14 | -2.95% | 3.66 | 2.50% |
| 2026-01-27 | 16.99 | 16.99 | 16.06 | 16.63 | -3.15% | 6.90 | 4.67% |
| 2026-01-26 | 16.30 | 17.50 | 16.16 | 17.17 | +7.51% | 10.73 | 7.04% |
| 2026-01-23 | 15.46 | 16.19 | 15.41 | 15.97 | +3.37% | 2.98 | 2.09% |
| 2026-01-22 | 15.55 | 15.66 | 15.33 | 15.45 | -0.64% | 1.88 | 1.35% |
| 2026-01-21 | 15.37 | 15.71 | 15.29 | 15.55 | +0.52% | 1.56 | 1.12% |
| 2026-01-20 | 15.58 | 15.89 | 15.36 | 15.47 | -0.90% | 1.75 | 1.25% |
| 2026-01-19 | 15.54 | 15.73 | 15.44 | 15.61 | -0.13% | 1.63 | 1.16% |