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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.04 | 16.15 | 15.72 | 15.81 | -1.25% | 0.70 | 1.74% |
| 2026-01-15 | 16.19 | 16.32 | 15.94 | 16.01 | -1.78% | 0.77 | 1.88% |
| 2026-01-14 | 16.28 | 16.73 | 16.05 | 16.30 | +0.18% | 1.60 | 3.85% |
| 2026-01-13 | 16.35 | 16.73 | 16.27 | 16.27 | +0.31% | 1.65 | 3.94% |
| 2026-01-12 | 15.94 | 16.26 | 15.90 | 16.22 | +1.69% | 1.00 | 2.45% |
| 2026-01-09 | 15.87 | 15.95 | 15.71 | 15.95 | +0.95% | 0.83 | 2.07% |
| 2026-01-08 | 15.62 | 15.92 | 15.49 | 15.80 | +1.61% | 0.72 | 1.79% |
| 2026-01-07 | 15.74 | 15.78 | 15.52 | 15.55 | -1.46% | 0.59 | 1.49% |
| 2026-01-06 | 15.68 | 15.90 | 15.64 | 15.78 | +0.90% | 0.97 | 2.42% |
| 2026-01-05 | 14.99 | 15.65 | 14.98 | 15.64 | +4.27% | 1.08 | 2.74% |
| 2025-12-31 | 15.06 | 15.08 | 14.88 | 15.00 | -0.27% | 0.35 | 0.93% |
| 2025-12-30 | 15.23 | 15.23 | 14.95 | 15.04 | -0.86% | 0.41 | 1.07% |
| 2025-12-29 | 15.30 | 15.35 | 15.15 | 15.17 | -1.11% | 0.38 | 0.99% |
| 2025-12-26 | 15.43 | 15.44 | 15.28 | 15.34 | -0.65% | 0.34 | 0.88% |
| 2025-12-25 | 15.34 | 15.46 | 15.31 | 15.44 | +0.46% | 0.30 | 0.76% |
| 2025-12-24 | 15.28 | 15.37 | 15.22 | 15.37 | +0.59% | 0.29 | 0.75% |
| 2025-12-23 | 15.55 | 15.57 | 15.24 | 15.28 | -1.93% | 0.38 | 0.97% |
| 2025-12-22 | 15.56 | 15.64 | 15.51 | 15.58 | -0.06% | 0.37 | 0.93% |
| 2025-12-19 | 15.48 | 15.63 | 15.48 | 15.59 | +0.52% | 0.45 | 1.14% |
| 2025-12-18 | 15.30 | 15.60 | 15.27 | 15.51 | +1.04% | 0.43 | 1.09% |