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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.40 | 15.44 | 15.11 | 15.35 | -0.52% | 0.46 | 1.18% |
| 2025-12-16 | 15.39 | 15.47 | 15.19 | 15.43 | +0.26% | 0.47 | 1.21% |
| 2025-12-15 | 15.32 | 15.57 | 15.27 | 15.39 | -0.32% | 0.38 | 0.98% |
| 2025-12-12 | 15.35 | 15.44 | 15.26 | 15.44 | +0.65% | 0.40 | 1.02% |
| 2025-12-11 | 15.55 | 15.71 | 15.33 | 15.34 | -1.10% | 0.50 | 1.29% |
| 2025-12-10 | 15.90 | 15.93 | 15.50 | 15.51 | -3.18% | 0.89 | 2.26% |
| 2025-12-09 | 15.80 | 16.28 | 15.66 | 16.02 | +1.26% | 0.98 | 2.44% |
| 2025-12-08 | 15.93 | 16.08 | 15.80 | 15.82 | -0.50% | 0.49 | 1.21% |
| 2025-12-05 | 15.78 | 15.97 | 15.66 | 15.90 | +0.44% | 0.41 | 1.02% |
| 2025-12-04 | 16.10 | 16.11 | 15.68 | 15.83 | -1.74% | 0.64 | 1.59% |
| 2025-12-03 | 16.50 | 16.53 | 16.05 | 16.11 | -2.13% | 0.71 | 1.72% |
| 2025-12-02 | 16.80 | 16.92 | 16.46 | 16.46 | -1.79% | 0.59 | 1.39% |
| 2025-12-01 | 16.46 | 16.76 | 16.46 | 16.76 | +1.58% | 0.64 | 1.51% |
| 2025-11-28 | 16.63 | 16.74 | 16.46 | 16.50 | -1.43% | 0.70 | 1.67% |
| 2025-11-27 | 16.69 | 16.92 | 16.52 | 16.74 | +0.36% | 0.64 | 1.52% |
| 2025-11-26 | 16.65 | 17.27 | 16.61 | 16.68 | +0.06% | 0.92 | 2.15% |
| 2025-11-25 | 16.56 | 16.86 | 16.54 | 16.67 | +0.66% | 0.59 | 1.38% |
| 2025-11-24 | 16.40 | 16.63 | 16.33 | 16.56 | +1.66% | 0.60 | 1.44% |
| 2025-11-21 | 16.86 | 17.08 | 16.29 | 16.29 | -4.12% | 0.98 | 2.34% |
| 2025-11-20 | 17.30 | 17.40 | 16.87 | 16.99 | -1.91% | 1.05 | 2.42% |