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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.16 | 18.19 | 17.78 | 18.02 | -0.39% | 2.91 | 1.80% |
| 2025-09-15 | 18.52 | 18.61 | 17.98 | 18.09 | -2.22% | 4.54 | 2.77% |
| 2025-09-12 | 18.81 | 18.93 | 18.44 | 18.50 | -2.17% | 3.96 | 2.36% |
| 2025-09-11 | 18.44 | 18.93 | 17.56 | 18.91 | +1.39% | 5.49 | 3.34% |
| 2025-09-10 | 18.61 | 19.27 | 18.54 | 18.65 | +0.21% | 3.50 | 2.07% |
| 2025-09-09 | 19.02 | 19.06 | 18.35 | 18.61 | -2.46% | 3.87 | 2.30% |
| 2025-09-08 | 19.14 | 19.38 | 18.87 | 19.08 | -0.57% | 3.47 | 2.02% |
| 2025-09-05 | 18.53 | 19.56 | 18.29 | 19.19 | +3.45% | 4.81 | 2.82% |
| 2025-09-04 | 19.49 | 19.68 | 18.16 | 18.55 | -4.82% | 5.77 | 3.39% |
| 2025-09-03 | 20.04 | 20.17 | 19.42 | 19.49 | -2.74% | 4.15 | 2.34% |
| 2025-09-02 | 20.33 | 20.60 | 19.69 | 20.04 | -2.20% | 7.24 | 4.00% |
| 2025-09-01 | 18.71 | 20.56 | 18.65 | 20.49 | +9.51% | 10.80 | 6.07% |
| 2025-08-29 | 18.90 | 19.01 | 18.62 | 18.71 | -0.95% | 3.54 | 2.10% |
| 2025-08-28 | 18.91 | 19.08 | 18.21 | 18.89 | -0.11% | 4.97 | 2.96% |
| 2025-08-27 | 19.58 | 19.76 | 18.82 | 18.91 | -3.42% | 6.30 | 3.61% |
| 2025-08-26 | 20.01 | 20.42 | 19.51 | 19.58 | -2.10% | 7.63 | 4.27% |
| 2025-08-25 | 18.80 | 21.12 | 18.80 | 20.00 | +8.40% | 14.55 | 8.01% |
| 2025-08-22 | 18.80 | 18.99 | 18.26 | 18.45 | -0.59% | 7.43 | 4.45% |
| 2025-08-21 | 17.80 | 19.30 | 17.80 | 18.56 | +4.62% | 12.23 | 7.30% |
| 2025-08-20 | 17.29 | 18.06 | 17.05 | 17.74 | +2.54% | 6.38 | 4.03% |