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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.53 | 16.87 | 16.48 | 16.62 | +0.18% | 1.41 | 0.94% |
| 2025-10-21 | 16.36 | 16.75 | 16.26 | 16.59 | +1.59% | 1.92 | 1.29% |
| 2025-10-20 | 16.35 | 16.47 | 16.20 | 16.33 | +0.49% | 1.55 | 1.06% |
| 2025-10-17 | 16.65 | 16.85 | 16.20 | 16.25 | -2.40% | 2.20 | 1.48% |
| 2025-10-16 | 16.82 | 16.90 | 16.56 | 16.65 | -0.83% | 1.75 | 1.16% |
| 2025-10-15 | 16.45 | 16.91 | 16.30 | 16.79 | +2.00% | 2.42 | 1.60% |
| 2025-10-14 | 16.56 | 16.88 | 16.39 | 16.46 | +0.18% | 2.33 | 1.55% |
| 2025-10-13 | 16.30 | 16.52 | 16.20 | 16.43 | -1.91% | 1.94 | 1.31% |
| 2025-10-10 | 16.87 | 17.02 | 16.72 | 16.75 | -1.06% | 1.96 | 1.29% |
| 2025-10-09 | 16.80 | 16.97 | 16.53 | 16.93 | +0.83% | 2.42 | 1.60% |
| 2025-09-30 | 16.52 | 17.04 | 16.50 | 16.79 | +1.63% | 2.56 | 1.69% |
| 2025-09-29 | 16.45 | 16.66 | 16.16 | 16.52 | +0.61% | 2.00 | 1.36% |
| 2025-09-26 | 16.66 | 16.68 | 16.40 | 16.42 | -1.68% | 1.96 | 1.32% |
| 2025-09-25 | 16.84 | 17.14 | 16.64 | 16.70 | -0.83% | 2.61 | 1.72% |
| 2025-09-24 | 16.62 | 16.90 | 16.55 | 16.84 | +1.14% | 1.98 | 1.31% |
| 2025-09-23 | 16.97 | 16.98 | 16.36 | 16.65 | -1.77% | 2.89 | 1.94% |
| 2025-09-22 | 17.17 | 17.23 | 16.77 | 16.95 | -1.28% | 2.26 | 1.49% |
| 2025-09-19 | 17.49 | 17.65 | 16.99 | 17.17 | -2.00% | 3.47 | 2.24% |
| 2025-09-18 | 17.93 | 18.09 | 17.32 | 17.52 | -1.46% | 4.45 | 2.78% |
| 2025-09-17 | 18.08 | 18.10 | 17.65 | 17.78 | -1.33% | 2.97 | 1.85% |