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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.13 | 13.17 | 12.94 | 12.99 | -1.14% | 0.42 | 1.22% |
| 2026-04-20 | 13.11 | 13.17 | 12.95 | 13.14 | +0.38% | 0.43 | 1.24% |
| 2026-04-17 | 13.30 | 13.30 | 12.95 | 13.09 | -1.65% | 0.58 | 1.67% |
| 2026-04-16 | 13.35 | 13.41 | 13.17 | 13.31 | -0.45% | 0.46 | 1.32% |
| 2026-04-15 | 13.37 | 13.48 | 13.24 | 13.37 | +0.45% | 0.54 | 1.53% |
| 2026-04-14 | 13.35 | 13.36 | 13.05 | 13.31 | +0.30% | 0.47 | 1.34% |
| 2026-04-13 | 13.36 | 13.44 | 13.16 | 13.27 | -0.67% | 0.41 | 1.17% |
| 2026-04-10 | 13.28 | 13.55 | 13.28 | 13.36 | +1.37% | 0.45 | 1.27% |
| 2026-04-09 | 13.55 | 13.61 | 13.14 | 13.18 | -3.23% | 0.49 | 1.39% |
| 2026-04-08 | 13.55 | 13.63 | 13.44 | 13.62 | +1.95% | 0.45 | 1.26% |
| 2026-04-07 | 13.17 | 13.48 | 13.00 | 13.36 | +1.98% | 0.40 | 1.13% |
| 2026-04-03 | 13.45 | 13.58 | 13.07 | 13.10 | -3.03% | 0.42 | 1.21% |
| 2026-04-02 | 13.52 | 13.80 | 13.48 | 13.51 | -0.30% | 0.69 | 1.90% |
| 2026-04-01 | 13.46 | 13.55 | 13.26 | 13.55 | +2.11% | 0.49 | 1.43% |
| 2026-03-31 | 13.48 | 13.62 | 13.27 | 13.27 | -1.34% | 0.33 | 0.97% |
| 2026-03-30 | 13.32 | 13.48 | 13.26 | 13.45 | +0.30% | 0.39 | 1.16% |
| 2026-03-27 | 12.96 | 13.43 | 12.94 | 13.41 | +2.29% | 0.38 | 1.13% |
| 2026-03-26 | 13.34 | 13.50 | 13.07 | 13.11 | -1.72% | 0.41 | 1.23% |
| 2026-03-25 | 13.40 | 13.47 | 13.26 | 13.34 | +0.15% | 0.35 | 1.04% |
| 2026-03-24 | 13.12 | 13.33 | 12.91 | 13.32 | +4.23% | 0.64 | 1.91% |