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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.28 | 15.40 | 15.13 | 15.20 | -0.78% | 0.68 | 1.75% |
| 2025-07-21 | 15.12 | 15.33 | 15.11 | 15.32 | +0.99% | 0.52 | 1.34% |
| 2025-07-18 | 15.30 | 15.30 | 15.00 | 15.17 | -0.91% | 0.59 | 1.53% |
| 2025-07-17 | 15.00 | 15.42 | 14.95 | 15.31 | +2.07% | 0.98 | 2.53% |
| 2025-07-16 | 14.91 | 15.02 | 14.84 | 15.00 | +0.54% | 0.43 | 1.14% |
| 2025-07-15 | 14.99 | 15.04 | 14.70 | 14.92 | -0.53% | 0.73 | 1.94% |
| 2025-07-14 | 14.98 | 15.04 | 14.87 | 15.00 | +0.40% | 0.53 | 1.40% |
| 2025-07-11 | 14.90 | 15.09 | 14.84 | 14.94 | +0.27% | 0.51 | 1.34% |
| 2025-07-10 | 14.83 | 15.05 | 14.75 | 14.90 | +0.54% | 0.63 | 1.66% |
| 2025-07-09 | 14.84 | 14.95 | 14.75 | 14.82 | -0.20% | 0.65 | 1.72% |
| 2025-07-08 | 14.59 | 15.00 | 14.52 | 14.85 | +1.57% | 0.95 | 2.54% |
| 2025-07-07 | 14.51 | 14.86 | 14.42 | 14.62 | +0.76% | 0.54 | 1.45% |
| 2025-07-04 | 14.58 | 14.70 | 14.48 | 14.51 | -0.48% | 0.55 | 1.48% |
| 2025-07-03 | 14.58 | 14.68 | 14.49 | 14.58 | +0.07% | 0.46 | 1.26% |
| 2025-07-02 | 14.56 | 14.64 | 14.42 | 14.57 | +0.14% | 0.71 | 1.92% |
| 2025-07-01 | 14.39 | 14.65 | 14.34 | 14.55 | +1.46% | 0.88 | 2.38% |
| 2025-06-30 | 14.02 | 14.35 | 13.98 | 14.34 | +2.43% | 0.58 | 1.61% |
| 2025-06-27 | 13.93 | 14.10 | 13.92 | 14.00 | +0.43% | 0.37 | 1.05% |
| 2025-06-26 | 14.05 | 14.06 | 13.87 | 13.94 | -0.78% | 0.36 | 1.01% |
| 2025-06-25 | 13.95 | 14.12 | 13.87 | 14.05 | +0.43% | 0.46 | 1.31% |