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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.27 | 15.38 | 15.15 | 15.15 | -0.85% | 0.29 | 0.74% |
| 2026-02-12 | 15.45 | 15.52 | 15.26 | 15.28 | -1.23% | 0.39 | 1.00% |
| 2026-02-11 | 15.60 | 15.64 | 15.45 | 15.47 | -1.09% | 0.43 | 1.10% |
| 2026-02-10 | 15.66 | 15.72 | 15.61 | 15.64 | -0.19% | 0.36 | 0.89% |
| 2026-02-09 | 15.60 | 15.69 | 15.54 | 15.67 | +0.71% | 0.43 | 1.08% |
| 2026-02-06 | 15.51 | 15.64 | 15.50 | 15.56 | +0.26% | 0.35 | 0.89% |
| 2026-02-05 | 15.56 | 15.68 | 15.50 | 15.52 | -0.39% | 0.40 | 1.01% |
| 2026-02-04 | 15.53 | 15.60 | 15.38 | 15.58 | +0.32% | 0.50 | 1.27% |
| 2026-02-03 | 15.33 | 15.59 | 15.31 | 15.53 | +1.64% | 0.43 | 1.10% |
| 2026-02-02 | 15.35 | 15.63 | 15.28 | 15.28 | -0.97% | 0.52 | 1.31% |
| 2026-01-30 | 15.65 | 15.80 | 15.36 | 15.43 | -1.34% | 0.72 | 1.84% |
| 2026-01-29 | 15.73 | 15.96 | 15.55 | 15.64 | -1.76% | 0.83 | 2.08% |
| 2026-01-28 | 16.34 | 16.36 | 15.90 | 15.92 | -2.63% | 0.91 | 2.23% |
| 2026-01-27 | 16.49 | 16.49 | 15.80 | 16.35 | -0.55% | 1.38 | 3.37% |
| 2026-01-26 | 16.14 | 16.66 | 16.06 | 16.44 | +2.69% | 1.68 | 4.05% |
| 2026-01-23 | 15.92 | 16.06 | 15.89 | 16.01 | +0.88% | 0.62 | 1.52% |
| 2026-01-22 | 15.69 | 15.94 | 15.64 | 15.87 | +1.21% | 0.50 | 1.24% |
| 2026-01-21 | 15.54 | 15.87 | 15.54 | 15.68 | +0.32% | 0.50 | 1.26% |
| 2026-01-20 | 15.78 | 15.92 | 15.52 | 15.63 | -1.26% | 0.70 | 1.75% |
| 2026-01-19 | 15.72 | 15.93 | 15.69 | 15.83 | +0.13% | 0.46 | 1.16% |