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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.63 | 17.65 | 17.20 | 17.32 | -1.53% | 0.99 | 2.26% |
| 2025-11-18 | 17.42 | 18.10 | 17.34 | 17.59 | +1.27% | 1.68 | 3.74% |
| 2025-11-17 | 17.42 | 17.49 | 17.17 | 17.37 | -0.97% | 0.95 | 2.17% |
| 2025-11-14 | 17.48 | 17.76 | 17.42 | 17.54 | -0.34% | 1.03 | 2.30% |
| 2025-11-13 | 17.46 | 17.68 | 17.30 | 17.60 | +0.57% | 1.36 | 3.06% |
| 2025-11-12 | 17.28 | 17.56 | 17.13 | 17.50 | +0.98% | 1.38 | 3.14% |
| 2025-11-11 | 17.52 | 17.53 | 17.21 | 17.33 | -1.08% | 1.22 | 2.77% |
| 2025-11-10 | 16.94 | 17.59 | 16.78 | 17.52 | +4.29% | 2.25 | 5.13% |
| 2025-11-07 | 16.51 | 16.96 | 16.42 | 16.80 | +1.76% | 1.29 | 3.03% |
| 2025-11-06 | 16.65 | 16.70 | 16.46 | 16.51 | -1.02% | 0.65 | 1.55% |
| 2025-11-05 | 16.32 | 16.80 | 16.32 | 16.68 | +1.65% | 0.95 | 2.25% |
| 2025-11-04 | 16.53 | 16.53 | 16.33 | 16.41 | -0.73% | 0.56 | 1.34% |
| 2025-11-03 | 16.52 | 16.54 | 16.33 | 16.53 | +0.55% | 0.58 | 1.40% |
| 2025-10-31 | 16.05 | 16.47 | 16.04 | 16.44 | +2.43% | 0.97 | 2.34% |
| 2025-10-30 | 16.37 | 16.45 | 16.05 | 16.05 | -2.96% | 1.06 | 2.58% |
| 2025-10-29 | 16.36 | 16.69 | 16.17 | 16.54 | +0.79% | 1.07 | 2.57% |
| 2025-10-28 | 16.28 | 16.51 | 16.16 | 16.41 | +1.17% | 0.88 | 2.11% |
| 2025-10-27 | 16.40 | 16.41 | 16.14 | 16.22 | -0.43% | 0.61 | 1.47% |
| 2025-10-24 | 16.25 | 16.42 | 16.20 | 16.29 | +0.25% | 0.77 | 1.87% |
| 2025-10-23 | 16.19 | 16.29 | 15.95 | 16.25 | +0.18% | 0.66 | 1.63% |