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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.01 | 16.14 | 15.60 | 15.63 | -2.37% | 2.30 | 1.62% |
| 2026-01-15 | 16.19 | 16.30 | 15.91 | 16.01 | -1.66% | 2.44 | 1.69% |
| 2026-01-14 | 16.12 | 16.76 | 16.02 | 16.28 | +0.74% | 4.19 | 2.84% |
| 2026-01-13 | 16.21 | 16.54 | 16.12 | 16.16 | 0.00% | 3.34 | 2.28% |
| 2026-01-12 | 15.95 | 16.22 | 15.90 | 16.16 | +1.32% | 3.04 | 2.10% |
| 2026-01-09 | 15.66 | 16.13 | 15.51 | 15.95 | +3.57% | 3.69 | 2.58% |
| 2026-01-08 | 15.30 | 15.50 | 15.25 | 15.40 | +0.65% | 1.44 | 1.03% |
| 2026-01-07 | 15.40 | 15.49 | 15.30 | 15.30 | -0.58% | 1.39 | 1.00% |
| 2026-01-06 | 15.40 | 15.45 | 15.22 | 15.39 | +0.33% | 1.66 | 1.20% |
| 2026-01-05 | 14.78 | 15.34 | 14.78 | 15.34 | +3.86% | 2.13 | 1.56% |
| 2025-12-31 | 14.91 | 14.94 | 14.74 | 14.77 | -0.61% | 0.98 | 0.73% |
| 2025-12-30 | 14.98 | 15.00 | 14.78 | 14.86 | -0.80% | 1.25 | 0.93% |
| 2025-12-29 | 15.12 | 15.28 | 14.97 | 14.98 | -0.93% | 1.14 | 0.84% |
| 2025-12-26 | 15.19 | 15.27 | 15.08 | 15.12 | -0.33% | 0.96 | 0.70% |
| 2025-12-25 | 15.18 | 15.20 | 15.10 | 15.17 | +0.40% | 0.83 | 0.61% |
| 2025-12-24 | 15.05 | 15.16 | 14.99 | 15.11 | +0.33% | 0.86 | 0.63% |
| 2025-12-23 | 15.24 | 15.25 | 15.06 | 15.06 | -0.99% | 0.77 | 0.57% |
| 2025-12-22 | 15.26 | 15.31 | 15.18 | 15.21 | -0.39% | 0.91 | 0.67% |
| 2025-12-19 | 15.13 | 15.38 | 15.13 | 15.27 | +0.53% | 1.04 | 0.75% |
| 2025-12-18 | 15.00 | 15.28 | 14.96 | 15.19 | +1.27% | 1.17 | 0.85% |