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
2026-05-07	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%
2026-04-02	13.52	13.51	-0.04	-0.30%	13.48	13.80	50308	6864	1.99%
2026-04-01	13.46	13.55	0.28	2.11%	13.26	13.55	36314	4887	1.43%
2026-03-31	13.48	13.27	-0.18	-1.34%	13.27	13.62	24456	3290	0.97%
2026-03-30	13.32	13.45	0.04	0.30%	13.26	13.48	29504	3947	1.16%
2026-03-27	12.96	13.41	0.30	2.29%	12.94	13.43	28549	3794	1.13%
2026-03-26	13.34	13.11	-0.23	-1.72%	13.07	13.50	31091	4123	1.23%
2026-03-25	13.40	13.34	0.02	0.15%	13.26	13.47	26276	3507	1.04%
2026-03-24	13.12	13.32	0.54	4.23%	12.91	13.33	48355	6352	1.91%
2026-03-23	13.59	12.78	-0.87	-6.37%	12.73	13.59	59038	7741	2.33%
2026-03-20	14.16	13.65	-0.50	-3.53%	13.65	14.38	42799	5966	1.69%
2026-03-19	14.42	14.15	-0.34	-2.35%	14.12	14.54	31971	4568	1.26%
2026-03-18	14.27	14.49	0.20	1.40%	14.27	14.51	27545	3962	1.09%
2026-03-17	14.41	14.29	-0.13	-0.90%	14.26	14.62	42000	6071	1.66%
2026-03-16	14.24	14.42	0.18	1.26%	14.20	14.42	31288	4482	1.23%
2026-03-13	14.19	14.24	0.00	0.00%	14.14	14.40	28608	4088	1.13%
2026-03-12	14.37	14.24	-0.14	-0.97%	14.20	14.38	23467	3348	0.93%
2026-03-11	14.44	14.38	-0.02	-0.14%	14.29	14.45	24888	3574	0.98%
2026-03-10	14.19	14.40	0.29	2.06%	14.16	14.42	33578	4806	1.33%
2026-03-09	14.29	14.11	-0.36	-2.49%	14.01	14.36	59288	8368	2.34%
2026-03-06	14.11	14.47	0.24	1.69%	14.11	14.50	28110	4055	1.11%
2026-03-05	14.30	14.23	0.15	1.07%	14.15	14.36	23262	3319	0.92%
2026-03-04	14.09	14.08	-0.15	-1.05%	13.99	14.33	31003	4377	1.22%
2026-03-03	14.65	14.23	-0.43	-2.93%	14.23	14.82	40483	5866	1.60%
2026-03-02	14.90	14.66	-0.46	-3.04%	14.66	14.96	39368	5810	1.55%
2026-02-27	15.05	15.12	0.09	0.60%	14.98	15.16	23504	3544	0.93%
2026-02-26	15.33	15.03	-0.30	-1.96%	15.00	15.40	38360	5797	1.51%
2026-02-25	15.23	15.33	0.14	0.92%	15.19	15.38	25710	3936	1.01%
2026-02-24	15.22	15.19	0.04	0.26%	15.15	15.34	21055	3203	0.83%
2026-02-13	15.27	15.15	-0.13	-0.85%	15.15	15.38	18750	2862	0.74%
2026-02-12	15.45	15.28	-0.19	-1.23%	15.26	15.52	25304	3883	1.00%
2026-02-11	15.60	15.47	-0.17	-1.09%	15.45	15.64	27770	4313	1.10%
2026-02-10	15.66	15.64	-0.03	-0.19%	15.61	15.72	22655	3551	0.89%
2026-02-09	15.60	15.67	0.11	0.71%	15.54	15.69	27340	4266	1.08%
2026-02-06	15.51	15.56	0.04	0.26%	15.50	15.64	22445	3498	0.89%
2026-02-05	15.56	15.52	-0.06	-0.39%	15.50	15.68	25680	4004	1.01%
2026-02-04	15.53	15.58	0.05	0.32%	15.38	15.60	32180	4986	1.27%
2026-02-03	15.33	15.53	0.25	1.64%	15.31	15.59	27987	4318	1.10%
2026-02-02	15.35	15.28	-0.15	-0.97%	15.28	15.63	33312	5152	1.31%
2026-01-30	15.65	15.43	-0.21	-1.34%	15.36	15.80	46612	7239	1.84%
2026-01-29	15.73	15.64	-0.28	-1.76%	15.55	15.96	52801	8307	2.08%
2026-01-28	16.34	15.92	-0.43	-2.63%	15.90	16.36	56619	9089	2.23%