康泰医学 sz.300869
12.07
+1.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.91 | 12.11 | 11.82 | 12.07 | +1.68% | 0.36 | 1.13% |
| 2026-05-21 | 12.15 | 12.32 | 11.86 | 11.87 | -1.98% | 0.39 | 1.22% |
| 2026-05-20 | 12.37 | 12.37 | 12.02 | 12.11 | -2.10% | 0.32 | 1.01% |
| 2026-05-19 | 12.27 | 12.46 | 12.23 | 12.37 | +0.73% | 0.27 | 0.82% |
| 2026-05-18 | 12.21 | 12.39 | 12.15 | 12.28 | -0.49% | 0.42 | 1.29% |
| 2026-05-15 | 12.73 | 12.73 | 12.30 | 12.34 | -2.37% | 0.49 | 1.48% |
| 2026-05-14 | 12.88 | 12.92 | 12.60 | 12.64 | -1.63% | 0.46 | 1.37% |
| 2026-05-13 | 13.04 | 13.05 | 12.80 | 12.85 | -0.85% | 0.48 | 1.42% |
| 2026-05-12 | 13.35 | 13.37 | 12.95 | 12.96 | -3.50% | 0.75 | 2.15% |
| 2026-05-11 | 13.11 | 13.52 | 13.00 | 13.43 | +2.83% | 1.01 | 2.87% |
| 2026-05-08 | 12.79 | 13.27 | 12.75 | 13.06 | +2.11% | 0.84 | 2.43% |
| 2026-05-07 | 12.97 | 12.98 | 12.75 | 12.79 | -0.93% | 0.42 | 1.23% |
| 2026-05-06 | 12.94 | 13.02 | 12.86 | 12.91 | 0.00% | 0.39 | 1.15% |
| 2026-04-30 | 12.74 | 13.03 | 12.73 | 12.91 | +0.70% | 0.35 | 1.03% |
| 2026-04-29 | 12.55 | 12.93 | 12.52 | 12.82 | +1.75% | 0.43 | 1.26% |
| 2026-04-28 | 12.90 | 12.99 | 12.58 | 12.60 | -3.30% | 0.67 | 1.98% |
| 2026-04-27 | 12.74 | 13.06 | 12.65 | 13.03 | +1.48% | 0.42 | 1.23% |
| 2026-04-24 | 12.82 | 12.87 | 12.63 | 12.84 | +0.16% | 0.34 | 1.01% |
| 2026-04-23 | 12.95 | 12.99 | 12.78 | 12.82 | -1.54% | 0.42 | 1.25% |
| 2026-04-22 | 12.93 | 13.03 | 12.83 | 13.02 | +0.23% | 0.34 | 0.99% |