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
2026-06-23	11.42	11.72	0.28	2.45%	11.31	12.11	231117	27376	2.57%
2026-06-22	11.43	11.44	-0.08	-0.69%	10.79	11.45	224764	24835	2.50%
2026-06-18	11.47	11.52	-0.02	-0.17%	11.42	11.77	136643	15834	1.52%
2026-06-17	11.55	11.54	-0.06	-0.52%	11.42	11.72	120375	13918	1.34%
2026-06-16	11.50	11.60	0.04	0.35%	11.34	11.70	154664	17791	1.72%
2026-06-15	11.60	11.56	-0.19	-1.62%	11.48	11.71	152831	17692	1.70%
2026-06-12	11.49	11.75	0.25	2.17%	11.18	11.75	238519	27328	2.65%
2026-06-11	11.72	11.50	-0.26	-2.21%	11.40	11.76	87206	10043	0.97%
2026-06-10	11.50	11.79	0.24	2.08%	11.36	11.83	125983	14594	1.40%
2026-06-09	11.50	11.55	0.06	0.52%	11.36	11.64	97473	11218	1.08%
2026-06-08	11.72	11.49	-0.43	-3.61%	11.38	11.92	114977	13391	1.28%
2026-06-05	11.96	11.92	0.10	0.85%	11.85	12.08	95116	11382	1.06%
2026-06-04	12.02	11.82	-0.25	-2.07%	11.79	12.15	112361	13377	1.25%
2026-06-03	12.40	12.07	-0.36	-2.90%	12.05	12.41	119245	14524	1.32%
2026-06-02	12.66	12.43	-0.26	-2.05%	12.36	12.71	96585	12048	1.07%
2026-06-01	12.60	12.69	-0.01	-0.08%	12.47	12.72	103401	13053	1.15%
2026-05-29	12.58	12.70	0.12	0.95%	12.53	12.83	112393	14236	1.25%
2026-05-28	12.90	12.58	-0.28	-2.18%	12.38	12.95	128998	16299	1.43%
2026-05-27	13.24	12.86	-0.33	-2.50%	12.73	13.24	145062	18774	1.61%
2026-05-26	13.48	13.19	-0.30	-2.22%	13.08	13.48	112984	14909	1.25%
2026-05-25	13.41	13.49	0.09	0.67%	13.29	13.50	98909	13236	1.10%
2026-05-22	13.50	13.40	-0.04	-0.30%	13.30	13.57	105111	14103	1.17%
2026-05-21	13.80	13.44	-0.38	-2.75%	13.40	14.00	127186	17471	1.41%
2026-05-20	14.08	13.82	-0.30	-2.12%	13.65	14.12	129484	17939	1.44%
2026-05-19	13.94	14.12	0.13	0.93%	13.90	14.13	105563	14808	1.17%
2026-05-18	14.27	13.99	-0.26	-1.82%	13.89	14.40	161375	22675	1.79%
2026-05-15	14.51	14.25	-0.27	-1.86%	14.13	14.63	177864	25582	1.98%
2026-05-14	14.79	14.52	-0.35	-2.35%	14.51	15.12	194435	28752	2.16%
2026-05-13	15.01	14.87	-0.13	-0.87%	14.84	15.15	168826	25141	1.88%
2026-05-12	15.30	15.00	-0.57	-3.66%	14.98	15.35	298857	45162	3.32%
2026-05-11	14.52	15.57	1.04	7.16%	14.52	15.89	531915	81316	5.91%
2026-05-08	14.35	14.53	0.26	1.82%	14.30	14.71	227512	33129	2.53%
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%