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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.85 | 15.03 | 14.70 | 15.00 | +1.15% | 1.23 | 0.92% |
| 2025-12-16 | 15.05 | 15.13 | 14.83 | 14.83 | -1.46% | 1.13 | 0.84% |
| 2025-12-15 | 15.26 | 15.26 | 14.96 | 15.05 | -1.25% | 1.09 | 0.80% |
| 2025-12-12 | 15.27 | 15.35 | 15.15 | 15.24 | 0.00% | 1.18 | 0.86% |
| 2025-12-11 | 15.49 | 15.54 | 15.24 | 15.24 | -1.42% | 0.94 | 0.68% |
| 2025-12-10 | 15.36 | 15.51 | 15.22 | 15.46 | +0.39% | 1.05 | 0.76% |
| 2025-12-09 | 15.58 | 15.67 | 15.36 | 15.40 | -1.16% | 1.13 | 0.81% |
| 2025-12-08 | 15.64 | 15.78 | 15.52 | 15.58 | -0.38% | 1.18 | 0.84% |
| 2025-12-05 | 15.55 | 15.68 | 15.35 | 15.64 | +0.84% | 1.12 | 0.80% |
| 2025-12-04 | 15.60 | 15.67 | 15.31 | 15.51 | -0.51% | 1.07 | 0.77% |
| 2025-12-03 | 15.66 | 15.75 | 15.46 | 15.59 | -0.45% | 1.33 | 0.95% |
| 2025-12-02 | 16.06 | 16.07 | 15.63 | 15.66 | -2.73% | 1.82 | 1.28% |
| 2025-12-01 | 16.14 | 16.25 | 16.05 | 16.10 | 0.00% | 1.26 | 0.87% |
| 2025-11-28 | 16.15 | 16.22 | 15.87 | 16.10 | -0.31% | 1.49 | 1.04% |
| 2025-11-27 | 16.24 | 16.37 | 16.13 | 16.15 | -0.43% | 1.17 | 0.80% |
| 2025-11-26 | 16.30 | 16.72 | 16.22 | 16.22 | -0.49% | 1.97 | 1.33% |
| 2025-11-25 | 16.26 | 16.50 | 16.18 | 16.30 | +0.37% | 1.59 | 1.08% |
| 2025-11-24 | 16.15 | 16.38 | 16.01 | 16.24 | +0.81% | 1.51 | 1.04% |
| 2025-11-21 | 16.77 | 16.92 | 16.05 | 16.11 | -4.45% | 2.66 | 1.80% |
| 2025-11-20 | 17.08 | 17.50 | 16.83 | 16.86 | +0.30% | 2.19 | 1.42% |