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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.32 | 17.40 | 17.17 | 17.39 | +0.75% | 0.77 | 1.75% |
| 2025-09-15 | 17.40 | 17.44 | 17.19 | 17.26 | -0.80% | 0.79 | 1.81% |
| 2025-09-12 | 17.21 | 17.67 | 17.21 | 17.40 | +0.75% | 1.58 | 3.57% |
| 2025-09-11 | 16.95 | 17.36 | 16.64 | 17.27 | +1.89% | 1.28 | 2.95% |
| 2025-09-10 | 16.82 | 17.07 | 16.77 | 16.95 | +0.53% | 0.81 | 1.89% |
| 2025-09-09 | 17.12 | 17.12 | 16.70 | 16.86 | -1.52% | 1.08 | 2.53% |
| 2025-09-08 | 16.70 | 17.15 | 16.62 | 17.12 | +2.52% | 1.50 | 3.50% |
| 2025-09-05 | 16.46 | 16.70 | 16.26 | 16.70 | +1.46% | 1.18 | 2.83% |
| 2025-09-04 | 16.67 | 16.94 | 16.26 | 16.46 | -1.26% | 1.03 | 2.46% |
| 2025-09-03 | 17.00 | 17.09 | 16.58 | 16.67 | -1.65% | 0.88 | 2.06% |
| 2025-09-02 | 17.27 | 17.31 | 16.70 | 16.95 | -2.02% | 1.46 | 3.39% |
| 2025-09-01 | 17.39 | 17.53 | 17.25 | 17.30 | +0.29% | 1.21 | 2.76% |
| 2025-08-29 | 17.45 | 17.58 | 17.14 | 17.25 | -2.10% | 1.71 | 3.90% |
| 2025-08-28 | 17.50 | 17.75 | 16.94 | 17.62 | +0.28% | 1.88 | 4.27% |
| 2025-08-27 | 18.44 | 18.48 | 17.57 | 17.57 | -4.46% | 2.10 | 4.60% |
| 2025-08-26 | 18.60 | 18.64 | 18.34 | 18.39 | -1.55% | 1.49 | 3.18% |
| 2025-08-25 | 18.25 | 18.75 | 18.23 | 18.68 | +2.36% | 2.11 | 4.50% |
| 2025-08-22 | 18.23 | 18.30 | 18.01 | 18.25 | -0.05% | 1.56 | 3.40% |
| 2025-08-21 | 18.29 | 18.33 | 18.05 | 18.26 | 0.00% | 1.44 | 3.12% |
| 2025-08-20 | 18.36 | 18.50 | 18.00 | 18.26 | -1.93% | 2.03 | 4.42% |