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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.59 | 13.59 | 12.73 | 12.78 | -6.37% | 0.77 | 2.33% |
| 2026-03-20 | 14.16 | 14.38 | 13.65 | 13.65 | -3.53% | 0.60 | 1.69% |
| 2026-03-19 | 14.42 | 14.54 | 14.12 | 14.15 | -2.35% | 0.46 | 1.26% |
| 2026-03-18 | 14.27 | 14.51 | 14.27 | 14.49 | +1.40% | 0.40 | 1.09% |
| 2026-03-17 | 14.41 | 14.62 | 14.26 | 14.29 | -0.90% | 0.61 | 1.66% |
| 2026-03-16 | 14.24 | 14.42 | 14.20 | 14.42 | +1.26% | 0.45 | 1.23% |
| 2026-03-13 | 14.19 | 14.40 | 14.14 | 14.24 | 0.00% | 0.41 | 1.13% |
| 2026-03-12 | 14.37 | 14.38 | 14.20 | 14.24 | -0.97% | 0.33 | 0.93% |
| 2026-03-11 | 14.44 | 14.45 | 14.29 | 14.38 | -0.14% | 0.36 | 0.98% |
| 2026-03-10 | 14.19 | 14.42 | 14.16 | 14.40 | +2.06% | 0.48 | 1.33% |
| 2026-03-09 | 14.29 | 14.36 | 14.01 | 14.11 | -2.49% | 0.84 | 2.34% |
| 2026-03-06 | 14.11 | 14.50 | 14.11 | 14.47 | +1.69% | 0.41 | 1.11% |
| 2026-03-05 | 14.30 | 14.36 | 14.15 | 14.23 | +1.07% | 0.33 | 0.92% |
| 2026-03-04 | 14.09 | 14.33 | 13.99 | 14.08 | -1.05% | 0.44 | 1.22% |
| 2026-03-03 | 14.65 | 14.82 | 14.23 | 14.23 | -2.93% | 0.59 | 1.60% |
| 2026-03-02 | 14.90 | 14.96 | 14.66 | 14.66 | -3.04% | 0.58 | 1.55% |
| 2026-02-27 | 15.05 | 15.16 | 14.98 | 15.12 | +0.60% | 0.35 | 0.93% |
| 2026-02-26 | 15.33 | 15.40 | 15.00 | 15.03 | -1.96% | 0.58 | 1.51% |
| 2026-02-25 | 15.23 | 15.38 | 15.19 | 15.33 | +0.92% | 0.39 | 1.01% |
| 2026-02-24 | 15.22 | 15.34 | 15.15 | 15.19 | +0.26% | 0.32 | 0.83% |