康泰生物 (300601) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	14.25	14.27	0.08	0.56%	14.12	14.35	133877	19027	1.49%
2026-05-06	14.09	14.19	0.09	0.64%	14.08	14.33	143544	20419	1.59%
2026-04-30	14.10	14.10	-0.07	-0.49%	14.03	14.26	128483	18158	1.43%
2026-04-29	14.13	14.17	0.01	0.07%	13.97	14.26	131076	18568	1.46%
2026-04-28	14.15	14.16	0.10	0.71%	14.06	14.65	211000	30230	2.34%
2026-04-27	14.00	14.06	0.02	0.14%	13.77	14.08	128082	17825	1.42%
2026-04-24	14.27	14.04	-0.23	-1.61%	14.04	14.36	153641	21751	1.71%
2026-04-23	14.64	14.27	-0.41	-2.79%	14.24	14.68	224904	32305	2.50%
2026-04-22	14.34	14.68	0.83	5.99%	14.34	15.44	432341	64350	4.80%
2026-04-21	13.94	13.85	-0.09	-0.65%	13.83	14.25	100383	14024	1.11%
2026-04-20	14.07	13.94	-0.13	-0.92%	13.93	14.09	88797	12423	0.99%
2026-04-17	14.20	14.07	-0.17	-1.19%	13.98	14.20	76655	10780	0.85%
2026-04-16	14.30	14.24	-0.04	-0.28%	14.12	14.31	85937	12212	0.95%
2026-04-15	14.34	14.28	0.08	0.56%	14.18	14.39	110049	15722	1.22%
2026-04-14	14.07	14.20	0.19	1.36%	13.85	14.20	103408	14490	1.15%
2026-04-13	14.08	14.01	-0.17	-1.20%	13.99	14.14	73957	10389	0.82%
2026-04-10	13.97	14.18	0.27	1.94%	13.96	14.38	107564	15275	1.19%
2026-04-09	14.26	13.91	-0.38	-2.66%	13.87	14.42	123191	17382	1.37%
2026-04-08	14.15	14.29	0.32	2.29%	14.10	14.32	121971	17356	1.35%
2026-04-07	13.82	13.97	0.16	1.16%	13.66	14.09	79127	10997	0.88%
2026-04-03	14.12	13.81	-0.42	-2.95%	13.80	14.22	94447	13160	1.05%
2026-04-02	14.36	14.23	-0.15	-1.04%	14.15	14.47	120728	17245	1.34%
2026-04-01	14.08	14.38	0.47	3.38%	13.87	14.39	147628	20992	1.64%
2026-03-31	14.09	13.91	-0.14	-1.00%	13.90	14.28	84622	11907	0.94%
2026-03-30	13.79	14.05	0.13	0.93%	13.75	14.08	95907	13393	1.07%
2026-03-27	13.35	13.92	0.47	3.49%	13.27	13.93	128567	17640	1.43%
2026-03-26	13.61	13.45	-0.15	-1.10%	13.39	13.77	80153	10871	0.89%
2026-03-25	13.61	13.60	-0.06	-0.44%	13.52	13.75	85990	11731	0.96%
2026-03-24	13.40	13.66	0.49	3.72%	13.24	13.68	110163	14828	1.22%
2026-03-23	13.85	13.17	-0.93	-6.60%	13.00	13.86	177837	23943	1.98%
2026-03-20	14.18	14.10	-0.07	-0.49%	14.10	14.53	142435	20347	1.58%
2026-03-19	14.19	14.17	-0.07	-0.49%	13.98	14.44	125164	17748	1.39%
2026-03-18	14.23	14.24	-0.03	-0.21%	14.12	14.28	71305	10121	0.79%
2026-03-17	14.23	14.27	0.05	0.35%	14.18	14.51	103519	14861	1.15%
2026-03-16	14.10	14.22	0.13	0.92%	14.06	14.26	75968	10773	0.84%
2026-03-13	14.07	14.09	-0.01	-0.07%	13.98	14.22	75599	10671	0.84%
2026-03-12	14.03	14.10	0.05	0.36%	13.96	14.21	92391	13011	1.03%
2026-03-11	14.14	14.05	-0.09	-0.64%	14.04	14.16	73404	10337	0.82%
2026-03-10	14.12	14.14	0.09	0.64%	14.04	14.25	79129	11184	0.88%
2026-03-09	13.94	14.05	-0.03	-0.21%	13.87	14.11	92593	12951	1.03%
2026-03-06	13.79	14.08	0.26	1.88%	13.71	14.09	81352	11393	0.90%
2026-03-05	14.01	13.82	0.00	0.00%	13.71	14.08	73239	10163	0.81%
2026-03-04	13.76	13.82	-0.02	-0.14%	13.66	13.94	87399	12057	0.97%
2026-03-03	14.48	13.84	-0.60	-4.16%	13.83	14.52	163588	23085	1.82%
2026-03-02	14.92	14.44	-0.61	-4.05%	14.35	14.93	172688	25109	1.92%
2026-02-27	15.00	15.05	0.06	0.40%	14.91	15.06	59517	8931	0.66%
2026-02-26	15.13	14.99	-0.15	-0.99%	14.91	15.13	87151	13075	0.97%
2026-02-25	14.94	15.14	0.20	1.34%	14.92	15.18	88963	13439	0.99%
2026-02-24	14.94	14.94	0.09	0.61%	14.85	15.01	71995	10747	0.80%
2026-02-13	15.08	14.85	-0.23	-1.53%	14.80	15.19	110827	16597	1.23%
2026-02-12	15.25	15.08	-0.19	-1.24%	15.06	15.29	99301	15021	1.10%
2026-02-11	15.37	15.27	-0.11	-0.72%	15.25	15.46	75922	11659	0.84%
2026-02-10	15.53	15.38	-0.11	-0.71%	15.36	15.55	108335	16719	1.20%
2026-02-09	15.65	15.49	-0.08	-0.51%	15.48	15.65	115974	18035	1.29%
2026-02-06	15.50	15.57	-0.03	-0.19%	15.46	15.72	96926	15127	1.08%
2026-02-05	15.68	15.60	-0.08	-0.51%	15.49	15.81	114561	17934	1.27%
2026-02-04	15.40	15.68	0.21	1.36%	15.32	15.72	112766	17508	1.25%
2026-02-03	15.40	15.47	0.22	1.44%	15.15	15.48	109066	16747	1.21%
2026-02-02	15.48	15.25	-0.38	-2.43%	15.23	15.72	138629	21457	1.54%
2026-01-30	15.98	15.63	-0.23	-1.45%	15.51	16.23	203071	32091	2.26%
2026-01-29	16.06	15.86	-0.28	-1.73%	15.75	16.14	209505	33352	2.33%
2026-01-28	16.50	16.14	-0.49	-2.95%	16.08	16.68	225459	36599	2.50%