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
2026-07-10	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%
2026-06-08	11.03	10.88	-0.35	-3.12%	10.73	11.25	37323	4083	1.41%
2026-06-05	11.18	11.23	0.04	0.36%	11.11	11.37	30165	3388	1.14%
2026-06-04	11.35	11.19	-0.19	-1.67%	11.08	11.42	33901	3799	1.28%
2026-06-03	11.67	11.38	-0.13	-1.13%	11.33	11.73	30611	3523	1.16%
2026-06-02	11.72	11.51	-0.19	-1.62%	11.44	11.75	22631	2613	0.86%
2026-06-01	11.41	11.70	0.23	2.01%	11.37	11.77	28829	3357	1.09%
2026-05-29	11.56	11.47	-0.09	-0.78%	11.40	11.66	29149	3361	1.10%
2026-05-28	11.45	11.56	0.00	0.00%	11.27	11.69	29288	3364	1.11%
2026-05-27	11.77	11.56	-0.23	-1.95%	11.45	11.85	31692	3672	1.20%
2026-05-26	11.90	11.79	-0.15	-1.26%	11.71	11.98	23654	2795	0.90%
2026-05-25	12.07	11.94	-0.13	-1.08%	11.80	12.22	25656	3072	0.97%
2026-05-22	11.91	12.07	0.20	1.68%	11.82	12.11	29917	3580	1.13%
2026-05-21	12.15	11.87	-0.24	-1.98%	11.86	12.32	32104	3895	1.22%
2026-05-20	12.37	12.11	-0.26	-2.10%	12.02	12.37	26715	3239	1.01%
2026-05-19	12.27	12.37	0.09	0.73%	12.23	12.46	21583	2665	0.82%
2026-05-18	12.21	12.28	-0.06	-0.49%	12.15	12.39	34173	4186	1.29%
2026-05-15	12.73	12.34	-0.30	-2.37%	12.30	12.73	39083	4875	1.48%
2026-05-14	12.88	12.64	-0.21	-1.63%	12.60	12.92	36196	4603	1.37%
2026-05-13	13.04	12.85	-0.11	-0.85%	12.80	13.05	37597	4830	1.42%
2026-05-12	13.35	12.96	-0.47	-3.50%	12.95	13.37	56910	7453	2.15%
2026-05-11	13.11	13.43	0.37	2.83%	13.00	13.52	75693	10050	2.87%
2026-05-08	12.79	13.06	0.27	2.11%	12.75	13.27	64148	8408	2.43%
2026-05-07	12.97	12.79	-0.12	-0.93%	12.75	12.98	32470	4163	1.23%
2026-05-06	12.94	12.91	0.00	0.00%	12.86	13.02	30352	3921	1.15%
2026-04-30	12.74	12.91	0.09	0.70%	12.73	13.03	27164	3510	1.03%
2026-04-29	12.55	12.82	0.22	1.75%	12.52	12.93	33387	4279	1.26%
2026-04-28	12.90	12.60	-0.43	-3.30%	12.58	12.99	52354	6678	1.98%
2026-04-27	12.74	13.03	0.19	1.48%	12.65	13.06	32570	4196	1.23%
2026-04-24	12.82	12.84	0.02	0.16%	12.63	12.87	26682	3401	1.01%
2026-04-23	12.95	12.82	-0.20	-1.54%	12.78	12.99	33053	4248	1.25%
2026-04-22	12.93	13.02	0.03	0.23%	12.83	13.03	26206	3399	0.99%
2026-04-21	13.13	12.99	-0.15	-1.14%	12.94	13.17	32343	4206	1.22%
2026-04-20	13.11	13.14	0.05	0.38%	12.95	13.17	32638	4268	1.24%
2026-04-17	13.30	13.09	-0.22	-1.65%	12.95	13.30	43984	5757	1.67%
2026-04-16	13.35	13.31	-0.06	-0.45%	13.17	13.41	34816	4615	1.32%
2026-04-15	13.37	13.37	0.06	0.45%	13.24	13.48	40477	5412	1.53%
2026-04-14	13.35	13.31	0.04	0.30%	13.05	13.36	35456	4679	1.34%
2026-04-13	13.36	13.27	-0.09	-0.67%	13.16	13.44	30904	4093	1.17%
2026-04-10	13.28	13.36	0.18	1.37%	13.28	13.55	33486	4489	1.27%
2026-04-09	13.55	13.18	-0.44	-3.23%	13.14	13.61	36770	4895	1.39%
2026-04-08	13.55	13.62	0.26	1.95%	13.44	13.63	33186	4501	1.26%
2026-04-07	13.17	13.36	0.26	1.98%	13.00	13.48	29788	3967	1.13%
2026-04-03	13.45	13.10	-0.41	-3.03%	13.07	13.58	31848	4212	1.21%