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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.30 | 16.41 | 16.22 | 16.22 | -0.61% | 0.47 | 1.14% |
| 2025-10-21 | 16.16 | 16.32 | 16.01 | 16.32 | +1.62% | 0.61 | 1.48% |
| 2025-10-20 | 15.96 | 16.10 | 15.91 | 16.06 | +1.26% | 0.52 | 1.28% |
| 2025-10-17 | 16.15 | 16.32 | 15.85 | 15.86 | -2.10% | 0.67 | 1.65% |
| 2025-10-16 | 16.30 | 16.50 | 16.16 | 16.20 | -0.74% | 0.68 | 1.65% |
| 2025-10-15 | 16.07 | 16.47 | 15.98 | 16.32 | +1.81% | 1.11 | 2.69% |
| 2025-10-14 | 16.15 | 16.35 | 15.98 | 16.03 | -0.74% | 0.87 | 2.14% |
| 2025-10-13 | 15.60 | 16.18 | 15.31 | 16.15 | -1.52% | 1.20 | 3.00% |
| 2025-10-10 | 16.34 | 16.67 | 16.25 | 16.40 | +0.55% | 0.85 | 2.05% |
| 2025-10-09 | 16.46 | 16.46 | 16.15 | 16.31 | -0.37% | 0.63 | 1.52% |
| 2025-09-30 | 16.31 | 16.46 | 16.25 | 16.37 | +0.61% | 0.61 | 1.47% |
| 2025-09-29 | 16.19 | 16.33 | 15.91 | 16.27 | +0.37% | 0.63 | 1.53% |
| 2025-09-26 | 16.29 | 16.43 | 16.11 | 16.21 | -0.49% | 0.51 | 1.23% |
| 2025-09-25 | 16.46 | 16.62 | 16.25 | 16.29 | -1.15% | 0.70 | 1.68% |
| 2025-09-24 | 16.36 | 16.56 | 16.26 | 16.48 | +0.73% | 0.66 | 1.59% |
| 2025-09-23 | 16.61 | 16.70 | 16.00 | 16.36 | -1.80% | 1.01 | 2.46% |
| 2025-09-22 | 16.57 | 16.90 | 16.52 | 16.66 | +0.30% | 0.62 | 1.46% |
| 2025-09-19 | 16.78 | 16.93 | 16.46 | 16.61 | -1.37% | 0.91 | 2.17% |
| 2025-09-18 | 17.22 | 17.39 | 16.70 | 16.84 | -1.81% | 1.19 | 2.75% |
| 2025-09-17 | 17.39 | 17.41 | 17.13 | 17.15 | -1.38% | 0.79 | 1.82% |