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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.01 | 17.10 | 16.69 | 16.81 | -1.29% | 1.59 | 1.05% |
| 2025-11-18 | 17.18 | 17.29 | 16.91 | 17.03 | -1.10% | 1.87 | 1.22% |
| 2025-11-17 | 17.46 | 17.46 | 17.12 | 17.22 | -1.32% | 2.06 | 1.33% |
| 2025-11-14 | 17.41 | 17.75 | 17.36 | 17.45 | -0.17% | 2.56 | 1.62% |
| 2025-11-13 | 17.43 | 17.55 | 17.30 | 17.48 | +0.29% | 1.98 | 1.26% |
| 2025-11-12 | 17.58 | 17.59 | 17.27 | 17.43 | -0.40% | 2.23 | 1.42% |
| 2025-11-11 | 17.42 | 17.76 | 17.11 | 17.50 | +0.40% | 3.61 | 2.31% |
| 2025-11-10 | 17.00 | 17.55 | 16.97 | 17.43 | +2.77% | 3.50 | 2.24% |
| 2025-11-07 | 16.81 | 17.13 | 16.80 | 16.96 | +0.59% | 2.11 | 1.38% |
| 2025-11-06 | 16.93 | 16.97 | 16.78 | 16.86 | -0.65% | 1.59 | 1.05% |
| 2025-11-05 | 17.00 | 17.14 | 16.90 | 16.97 | -0.76% | 1.82 | 1.19% |
| 2025-11-04 | 17.20 | 17.35 | 16.94 | 17.10 | -0.93% | 2.86 | 1.86% |
| 2025-11-03 | 17.29 | 17.30 | 17.02 | 17.26 | +0.29% | 2.40 | 1.55% |
| 2025-10-31 | 16.88 | 17.28 | 16.88 | 17.21 | +3.18% | 3.69 | 2.40% |
| 2025-10-30 | 16.95 | 17.00 | 16.68 | 16.68 | -1.42% | 1.98 | 1.31% |
| 2025-10-29 | 16.63 | 17.21 | 16.60 | 16.92 | +1.68% | 2.84 | 1.86% |
| 2025-10-28 | 16.47 | 16.75 | 16.30 | 16.64 | +0.36% | 1.89 | 1.27% |
| 2025-10-27 | 16.53 | 16.73 | 16.51 | 16.58 | +0.42% | 1.86 | 1.24% |
| 2025-10-24 | 16.49 | 16.70 | 16.44 | 16.51 | +0.06% | 1.56 | 1.04% |
| 2025-10-23 | 16.63 | 16.66 | 16.24 | 16.50 | -0.72% | 1.68 | 1.14% |