康泰医学 (300869) - 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
2026-09-16	10.49	10.54	0.00	0.00%	10.42	10.60	20497	2157	0.78%
2026-09-15	10.63	10.54	-0.12	-1.13%	10.52	10.87	26945	2866	1.02%
2026-09-14	10.63	10.66	0.02	0.19%	10.53	10.72	15357	1634	0.58%
2026-09-11	10.85	10.64	-0.28	-2.56%	10.57	10.90	25911	2761	0.98%
2026-09-10	11.12	10.92	-0.21	-1.89%	10.89	11.12	21894	2395	0.83%
2026-09-09	11.28	11.13	-0.22	-1.94%	11.06	11.32	27682	3086	1.05%
2026-09-08	11.21	11.35	0.12	1.07%	11.18	11.40	22274	2517	0.84%
2026-09-07	11.25	11.23	0.01	0.09%	11.17	11.29	15300	1717	0.58%
2026-09-04	11.25	11.22	0.01	0.09%	11.20	11.44	27568	3120	1.05%
2026-09-03	11.39	11.21	-0.18	-1.58%	11.20	11.53	26668	3018	1.01%
2026-09-02	11.48	11.39	-0.15	-1.30%	11.33	11.56	22952	2618	0.87%
2026-09-01	11.26	11.54	0.27	2.40%	11.20	11.66	43675	4991	1.66%
2026-08-31	11.22	11.27	0.02	0.18%	11.12	11.30	23430	2630	0.89%
2026-08-28	11.39	11.25	-0.35	-3.02%	11.11	11.45	52022	5864	1.97%
2026-08-27	11.50	11.60	0.06	0.52%	11.48	11.75	36477	4244	1.38%
2026-08-26	11.58	11.54	0.01	0.09%	11.47	11.77	28484	3301	1.08%
2026-08-25	11.20	11.53	0.30	2.67%	11.15	11.54	23704	2703	0.90%
2026-08-24	11.40	11.23	-0.29	-2.52%	11.16	11.56	31460	3557	1.19%
2026-08-21	11.60	11.52	-0.27	-2.29%	11.35	11.66	48629	5588	1.84%
2026-08-20	11.39	11.79	0.62	5.55%	11.39	12.06	95522	11332	3.62%
2026-08-19	11.31	11.17	-0.24	-2.10%	11.12	11.41	26741	3005	1.01%
2026-08-18	11.56	11.41	-0.22	-1.89%	11.40	11.64	28805	3302	1.09%
2026-08-17	11.66	11.63	-0.06	-0.51%	11.36	11.74	40150	4646	1.52%
2026-08-14	11.52	11.69	0.11	0.95%	11.46	11.88	51711	6057	1.96%
2026-08-13	11.61	11.58	-0.02	-0.17%	11.40	11.78	51375	5954	1.95%
2026-08-12	11.34	11.60	0.23	2.02%	11.29	11.82	53793	6232	2.04%
2026-08-11	11.40	11.37	-0.09	-0.79%	11.30	11.49	28187	3213	1.07%
2026-08-10	11.39	11.46	0.05	0.44%	11.39	11.70	41579	4775	1.58%
2026-08-07	11.06	11.41	0.28	2.52%	11.01	11.41	48476	5449	1.84%
2026-08-06	11.13	11.13	0.02	0.18%	10.93	11.18	25462	2817	0.97%
2026-08-05	11.20	11.11	-0.11	-0.98%	11.05	11.29	28095	3133	1.07%
2026-08-04	11.25	11.22	0.02	0.18%	11.15	11.32	26185	2942	0.99%
2026-08-03	11.08	11.20	0.19	1.73%	10.97	11.22	31475	3497	1.19%
2026-07-31	10.84	11.01	0.14	1.29%	10.82	11.10	31629	3484	1.20%
2026-07-30	10.86	10.87	-0.05	-0.46%	10.82	11.05	36670	4011	1.39%
2026-07-29	10.72	10.92	0.25	2.34%	10.72	10.96	44822	4871	1.70%
2026-07-28	10.70	10.67	0.03	0.28%	10.62	10.80	32249	3453	1.22%
2026-07-27	10.20	10.64	0.38	3.70%	10.20	10.65	39677	4178	1.50%
2026-07-24	10.51	10.26	-0.36	-3.39%	10.25	10.62	31507	3276	1.19%
2026-07-23	10.50	10.62	0.06	0.57%	10.38	10.62	33901	3558	1.29%
2026-07-22	10.48	10.56	-0.07	-0.66%	10.42	10.77	43559	4606	1.65%
2026-07-21	10.73	10.63	-0.17	-1.57%	10.38	10.93	57377	6070	2.18%
2026-07-20	10.98	10.80	-0.07	-0.64%	10.58	11.10	57080	6184	2.16%
2026-07-17	11.35	10.87	-0.46	-4.06%	10.82	11.44	61725	6838	2.34%
2026-07-16	11.02	11.33	0.22	1.98%	10.94	11.40	59179	6647	2.24%
2026-07-15	10.80	11.11	0.35	3.25%	10.76	11.32	71881	7967	2.73%
2026-07-14	10.35	10.76	0.37	3.56%	10.30	10.79	47871	5089	1.82%
2026-07-13	10.51	10.39	-0.18	-1.70%	10.34	10.66	36943	3850	1.40%
2026-07-10	10.20	10.57	0.30	2.92%	10.03	10.73	53598	5633	2.03%
2026-07-09	10.35	10.27	-0.13	-1.25%	10.11	10.57	35721	3672	1.35%
2026-07-08	10.46	10.40	0.03	0.29%	10.25	10.58	29676	3086	1.13%
2026-07-07	10.73	10.37	-0.44	-4.07%	10.37	10.78	37214	3909	1.41%
2026-07-06	10.78	10.81	0.00	0.00%	10.72	10.95	37627	4076	1.43%
2026-07-03	10.58	10.81	0.14	1.31%	10.58	10.96	48994	5297	1.86%
2026-07-02	10.68	10.67	-0.09	-0.84%	10.62	10.95	43595	4689	1.65%
2026-07-01	10.25	10.76	0.42	4.06%	10.23	10.85	51501	5462	1.95%
2026-06-30	10.55	10.34	-0.30	-2.82%	10.19	10.61	36480	3774	1.38%
2026-06-29	10.30	10.64	0.34	3.30%	9.98	10.68	53718	5570	2.03%
2026-06-26	10.79	10.30	-0.52	-4.81%	10.30	10.79	44384	4653	1.68%
2026-06-25	11.26	10.82	-0.41	-3.65%	10.71	11.26	53639	5845	2.03%
2026-06-24	11.83	11.23	-0.60	-5.07%	11.18	11.83	63072	7181	2.39%
2026-06-23	11.38	11.83	0.30	2.60%	11.38	12.09	76299	9000	2.89%
2026-06-22	11.21	11.53	0.13	1.14%	10.95	11.71	91703	10434	3.47%
2026-06-18	10.72	11.40	0.60	5.56%	10.72	12.25	119252	13873	4.51%
2026-06-17	10.87	10.80	-0.04	-0.37%	10.68	10.95	39341	4242	1.49%
2026-06-16	10.85	10.84	0.00	0.00%	10.69	10.90	21165	2281	0.80%
2026-06-15	10.94	10.84	-0.09	-0.82%	10.77	11.09	29255	3187	1.11%
2026-06-12	10.76	10.93	0.22	2.05%	10.58	10.94	32720	3537	1.24%
2026-06-11	10.71	10.71	-0.13	-1.20%	10.50	10.78	29702	3154	1.12%
2026-06-10	10.79	10.84	0.06	0.56%	10.45	10.84	40542	4300	1.53%
2026-06-09	10.91	10.78	-0.10	-0.92%	10.71	10.98	24375	2638	0.92%