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
2026-08-20	13.51	14.47	2.41	19.98%	13.51	14.47	1022693	144769	11.36%
2026-08-19	12.30	12.06	-0.32	-2.58%	11.99	12.44	155477	18850	1.73%
2026-08-18	12.49	12.38	-0.14	-1.12%	12.33	12.65	125471	15598	1.39%
2026-08-17	12.69	12.52	-0.17	-1.34%	12.35	12.70	178392	22313	1.98%
2026-08-14	12.75	12.69	-0.09	-0.70%	12.62	13.15	196086	25175	2.18%
2026-08-13	12.64	12.78	0.12	0.95%	12.43	13.02	219201	28097	2.43%
2026-08-12	12.71	12.66	-0.11	-0.86%	12.63	12.91	115803	14761	1.29%
2026-08-11	12.68	12.77	0.02	0.16%	12.66	13.04	176999	22777	1.97%
2026-08-10	12.82	12.75	-0.10	-0.78%	12.68	12.93	165614	21190	1.84%
2026-08-07	12.22	12.85	0.62	5.07%	12.16	12.87	267823	33629	2.97%
2026-08-06	12.49	12.23	-0.25	-2.00%	12.18	12.56	125963	15482	1.40%
2026-08-05	12.42	12.48	0.02	0.16%	12.37	12.58	105387	13157	1.17%
2026-08-04	12.56	12.46	-0.09	-0.72%	12.44	12.73	118671	14912	1.32%
2026-08-03	12.54	12.55	0.00	0.00%	12.43	12.58	89589	11208	0.99%
2026-07-31	12.37	12.55	0.11	0.88%	12.32	12.59	131421	16433	1.46%
2026-07-30	12.15	12.44	0.16	1.30%	12.15	12.56	158280	19617	1.76%
2026-07-29	12.07	12.28	0.22	1.82%	11.98	12.29	132398	16124	1.47%
2026-07-28	12.09	12.06	-0.04	-0.33%	12.02	12.33	103056	12474	1.14%
2026-07-27	11.78	12.10	0.38	3.24%	11.62	12.12	124232	14906	1.38%
2026-07-24	12.12	11.72	-0.48	-3.93%	11.72	12.24	119404	14246	1.33%
2026-07-23	12.23	12.20	-0.14	-1.13%	12.00	12.32	126867	15414	1.41%
2026-07-22	12.22	12.34	0.02	0.16%	12.16	12.56	164937	20395	1.83%
2026-07-21	12.31	12.32	-0.11	-0.88%	12.23	12.75	195926	24302	2.18%
2026-07-20	12.10	12.43	0.29	2.39%	12.04	12.48	199418	24552	2.21%
2026-07-17	12.76	12.14	-0.71	-5.53%	12.13	12.89	261390	32432	2.90%
2026-07-16	12.50	12.85	0.18	1.42%	12.34	12.98	265769	33715	2.95%
2026-07-15	12.10	12.67	0.46	3.77%	12.01	12.85	308730	38768	3.43%
2026-07-14	11.84	12.21	0.33	2.78%	11.77	12.50	237758	28984	2.64%
2026-07-13	11.85	11.88	0.03	0.25%	11.76	12.05	198986	23655	2.21%
2026-07-10	11.30	11.85	0.49	4.31%	11.15	12.04	223681	26249	2.48%
2026-07-09	11.25	11.36	0.02	0.18%	11.18	11.58	120060	13616	1.33%
2026-07-08	11.42	11.34	-0.11	-0.96%	11.25	11.58	125801	14325	1.40%
2026-07-07	11.85	11.45	-0.52	-4.34%	11.41	11.85	157256	18213	1.75%
2026-07-06	11.78	11.97	0.13	1.10%	11.73	12.15	201837	24168	2.24%
2026-07-03	11.88	11.84	0.11	0.94%	11.65	12.00	152023	17932	1.69%
2026-07-02	11.89	11.73	-0.21	-1.76%	11.71	12.26	179713	21342	2.00%
2026-07-01	11.32	11.94	0.60	5.29%	11.14	11.99	240994	28112	2.68%
2026-06-30	11.59	11.34	-0.24	-2.07%	11.26	11.64	139896	15930	1.55%
2026-06-29	10.91	11.58	0.61	5.56%	10.70	11.88	233886	26652	2.60%
2026-06-26	11.40	10.97	-0.54	-4.69%	10.91	11.53	140556	15681	1.56%
2026-06-25	11.51	11.51	-0.11	-0.95%	11.04	11.77	164903	18682	1.83%
2026-06-24	11.79	11.62	-0.10	-0.85%	11.54	12.04	190487	22401	2.12%
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%