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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.78 | 14.00 | 13.77 | 13.99 | +1.38% | 0.41 | 1.16% |
| 2025-06-23 | 13.32 | 13.81 | 13.32 | 13.80 | +3.06% | 0.53 | 1.52% |
| 2025-06-20 | 13.40 | 13.55 | 13.37 | 13.39 | 0.00% | 0.45 | 1.33% |
| 2025-06-19 | 13.62 | 13.62 | 13.37 | 13.39 | -1.76% | 0.52 | 1.51% |
| 2025-06-18 | 13.84 | 13.85 | 13.51 | 13.63 | -1.02% | 0.53 | 1.55% |
| 2025-06-17 | 13.91 | 14.24 | 13.71 | 13.77 | -0.22% | 0.91 | 2.57% |
| 2025-06-16 | 13.97 | 13.99 | 13.75 | 13.80 | -0.93% | 0.73 | 2.07% |
| 2025-06-13 | 14.16 | 14.32 | 13.90 | 13.93 | -2.04% | 0.78 | 2.18% |
| 2025-06-12 | 14.26 | 14.29 | 14.11 | 14.22 | -0.35% | 0.56 | 1.57% |
| 2025-06-11 | 14.37 | 14.52 | 14.24 | 14.27 | -0.90% | 0.55 | 1.52% |
| 2025-06-10 | 14.47 | 14.65 | 14.23 | 14.40 | +0.07% | 0.73 | 2.00% |
| 2025-06-09 | 14.17 | 14.47 | 14.11 | 14.39 | +2.20% | 0.64 | 1.76% |
| 2025-06-06 | 14.16 | 14.32 | 13.99 | 14.08 | -1.12% | 0.47 | 1.32% |
| 2025-06-05 | 14.40 | 14.44 | 14.11 | 14.24 | -0.90% | 0.56 | 1.55% |
| 2025-06-04 | 14.46 | 14.55 | 14.26 | 14.37 | -0.69% | 0.58 | 1.60% |
| 2025-06-03 | 14.27 | 14.53 | 14.18 | 14.47 | +1.19% | 0.66 | 1.81% |
| 2025-05-30 | 14.30 | 14.60 | 14.25 | 14.30 | -0.35% | 0.83 | 2.26% |
| 2025-05-29 | 13.87 | 14.37 | 13.73 | 14.35 | +3.99% | 0.70 | 1.92% |
| 2025-05-28 | 13.99 | 14.01 | 13.76 | 13.80 | -1.13% | 0.33 | 0.92% |
| 2025-05-27 | 13.77 | 13.97 | 13.70 | 13.96 | +1.36% | 0.42 | 1.18% |