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
2025-04-03	14.54	14.58	0.04	0.28%	14.45	15.16	71825	10618	2.83%
2025-04-02	14.21	14.54	0.30	2.11%	14.12	14.70	59559	8618	2.35%
2025-04-01	13.82	14.24	0.48	3.49%	13.82	14.50	52141	7442	2.07%
2025-03-31	14.07	13.76	-0.38	-2.69%	13.66	14.10	32776	4535	1.30%
2025-03-28	14.16	14.14	-0.11	-0.77%	14.12	14.48	28953	4138	1.15%
2025-03-27	14.14	14.25	0.10	0.71%	13.84	14.29	37227	5259	1.48%
2025-03-26	13.89	14.15	0.23	1.65%	13.86	14.25	33521	4723	1.33%
2025-03-25	13.84	13.92	0.08	0.58%	13.70	13.98	30537	4228	1.21%
2025-03-24	14.18	13.84	-0.34	-2.40%	13.62	14.26	42193	5861	1.68%
2025-03-21	14.42	14.18	-0.26	-1.80%	14.14	14.50	34190	4887	1.36%
2025-03-20	14.59	14.44	-0.20	-1.37%	14.44	14.66	29769	4319	1.18%
2025-03-19	14.71	14.64	-0.06	-0.41%	14.56	14.80	31362	4604	1.25%
2025-03-18	14.71	14.70	0.01	0.07%	14.66	14.88	35407	5221	1.41%
2025-03-17	14.74	14.69	-0.03	-0.20%	14.56	14.82	32301	4736	1.28%
2025-03-14	14.25	14.72	0.47	3.30%	14.19	14.72	53440	7745	2.12%
2025-03-13	14.40	14.25	-0.14	-0.97%	14.06	14.44	37545	5342	1.49%
2025-03-12	14.62	14.39	-0.23	-1.57%	14.38	14.72	41752	6041	1.66%
2025-03-11	14.50	14.62	-0.06	-0.41%	14.44	14.71	38591	5617	1.53%
2025-03-10	14.68	14.68	0.38	2.66%	14.58	15.03	71343	10538	2.84%
2025-03-07	14.49	14.30	-0.22	-1.52%	14.24	14.54	36655	5270	1.46%
2025-03-06	14.22	14.52	0.35	2.47%	14.13	14.53	47882	6893	1.90%
2025-03-05	14.35	14.17	-0.17	-1.19%	13.98	14.38	31470	4445	1.25%
2025-03-04	14.05	14.34	0.23	1.63%	14.03	14.36	29108	4152	1.16%
2025-03-03	13.96	14.11	0.16	1.15%	13.92	14.33	31278	4436	1.24%
2025-02-28	14.31	13.95	-0.40	-2.79%	13.92	14.43	36076	5093	1.43%
2025-02-27	14.40	14.35	-0.04	-0.28%	14.14	14.52	36774	5273	1.46%
2025-02-26	14.28	14.39	0.13	0.91%	14.17	14.39	35763	5109	1.42%
2025-02-25	14.20	14.26	-0.13	-0.90%	14.11	14.34	35215	5017	1.40%
2025-02-24	14.60	14.39	-0.23	-1.57%	14.20	14.68	47730	6880	1.90%
2025-02-21	14.65	14.62	0.01	0.07%	14.39	14.94	52043	7593	2.07%
2025-02-20	14.43	14.61	0.16	1.11%	14.41	14.90	52453	7701	2.09%
2025-02-19	14.29	14.45	0.16	1.12%	14.14	14.57	47115	6775	1.87%
2025-02-18	14.87	14.29	-0.65	-4.35%	14.27	14.93	60085	8736	2.39%
2025-02-17	14.55	14.94	0.51	3.53%	14.48	15.35	101699	15236	4.04%
2025-02-14	13.92	14.43	0.47	3.37%	13.92	14.61	72227	10393	2.87%
2025-02-13	14.10	13.96	-0.11	-0.78%	13.90	14.11	29717	4152	1.18%
2025-02-12	14.00	14.07	0.08	0.57%	13.90	14.10	33205	4646	1.32%
2025-02-11	14.15	13.99	-0.16	-1.13%	13.83	14.20	43003	5998	1.71%
2025-02-10	13.80	14.15	0.38	2.76%	13.79	14.36	52874	7429	2.10%
2025-02-07	13.53	13.77	0.22	1.62%	13.50	13.90	52448	7211	2.08%
2025-02-06	13.32	13.55	0.20	1.50%	13.21	13.55	32538	4365	1.29%
2025-02-05	13.15	13.35	0.35	2.69%	13.10	13.40	34875	4634	1.39%
2025-01-27	13.20	13.00	-0.11	-0.84%	13.00	13.44	33617	4445	1.34%
2025-01-24	13.00	13.11	0.04	0.31%	12.95	13.16	27127	3544	1.08%
2025-01-23	13.14	13.07	0.11	0.85%	13.05	13.33	37077	4899	1.47%
2025-01-22	13.15	12.96	-0.25	-1.89%	12.88	13.20	27977	3636	1.11%
2025-01-21	13.34	13.21	-0.08	-0.60%	13.10	13.39	23303	3075	0.93%
2025-01-20	13.26	13.29	-0.18	-1.34%	13.01	13.37	38549	5101	1.53%
2025-01-17	13.41	13.47	0.09	0.67%	13.26	13.56	26768	3590	1.06%
2025-01-16	13.45	13.38	-0.02	-0.15%	13.32	13.68	29093	3925	1.16%
2025-01-15	13.52	13.40	-0.13	-0.96%	13.32	13.52	31248	4184	1.24%
2025-01-14	13.17	13.53	0.44	3.36%	13.15	13.54	39224	5247	1.56%
2025-01-13	12.86	13.09	0.16	1.24%	12.66	13.13	29481	3819	1.17%
2025-01-10	13.38	12.93	-0.46	-3.44%	12.88	13.44	34334	4518	1.36%
2025-01-09	13.39	13.39	-0.01	-0.07%	13.25	13.72	40606	5456	1.61%
2025-01-08	13.46	13.40	0.00	0.00%	13.04	13.58	41881	5595	1.66%
2025-01-07	13.41	13.40	-0.02	-0.15%	13.16	13.43	36855	4909	1.46%
2025-01-06	13.21	13.42	0.28	2.13%	13.02	13.68	52625	7052	2.09%
2025-01-03	13.60	13.14	-0.38	-2.81%	13.08	13.71	52032	6965	2.07%
2025-01-02	13.94	13.52	-0.42	-3.01%	13.39	14.03	39475	5431	1.57%
2024-12-31	14.37	13.94	-0.43	-2.99%	13.94	14.45	35135	4968	1.40%
2024-12-30	14.60	14.37	-0.22	-1.51%	14.28	14.72	29451	4236	1.17%
2024-12-27	14.44	14.59	0.21	1.46%	14.28	14.79	33827	4938	1.34%
2024-12-26	14.42	14.38	-0.06	-0.42%	14.34	14.59	25025	3615	0.99%