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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.83 | 19.07 | 18.53 | 18.62 | -1.06% | 2.42 | 5.08% |
| 2025-08-18 | 18.90 | 19.48 | 18.64 | 18.82 | +2.62% | 3.71 | 7.73% |
| 2025-08-15 | 18.39 | 18.53 | 18.14 | 18.34 | +1.21% | 1.62 | 3.50% |
| 2025-08-14 | 18.60 | 18.72 | 18.05 | 18.12 | -2.16% | 2.02 | 4.36% |
| 2025-08-13 | 18.40 | 18.63 | 18.18 | 18.52 | +0.16% | 2.29 | 4.90% |
| 2025-08-12 | 18.60 | 19.38 | 18.39 | 18.49 | -0.16% | 3.12 | 6.56% |
| 2025-08-11 | 17.86 | 18.68 | 17.85 | 18.52 | +2.32% | 3.39 | 7.27% |
| 2025-08-08 | 20.25 | 20.30 | 17.90 | 18.10 | -8.63% | 6.12 | 12.90% |
| 2025-08-07 | 19.35 | 19.91 | 19.10 | 19.81 | +3.23% | 4.25 | 8.59% |
| 2025-08-06 | 19.55 | 19.75 | 19.05 | 19.19 | -1.64% | 3.51 | 7.18% |
| 2025-08-05 | 20.20 | 20.54 | 19.50 | 19.51 | -5.01% | 5.49 | 10.90% |
| 2025-08-04 | 19.53 | 20.85 | 19.16 | 20.54 | +3.74% | 4.88 | 9.52% |
| 2025-08-01 | 20.27 | 20.50 | 19.74 | 19.80 | -4.35% | 5.71 | 11.24% |
| 2025-07-31 | 20.48 | 21.06 | 19.88 | 20.70 | +1.07% | 8.65 | 16.67% |
| 2025-07-30 | 18.71 | 21.54 | 18.71 | 20.48 | +9.64% | 10.22 | 19.76% |
| 2025-07-29 | 19.13 | 19.78 | 18.55 | 18.68 | -4.30% | 6.86 | 14.35% |
| 2025-07-28 | 18.02 | 20.08 | 18.00 | 19.52 | +3.72% | 11.23 | 23.41% |
| 2025-07-25 | 16.21 | 18.82 | 16.21 | 18.82 | +20.03% | 5.51 | 11.98% |
| 2025-07-24 | 15.23 | 15.83 | 15.18 | 15.68 | +3.98% | 1.36 | 3.45% |
| 2025-07-23 | 15.20 | 15.30 | 15.05 | 15.08 | -0.79% | 0.68 | 1.76% |