康泰生物(300601)股票行情
康泰生物(300601)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 15.63 | 15.58 | -0.06 | -0.38% | 15.56 | 15.99 | 147766 | 23299.17 | 1.68% | 0.00 |
| 2025-03-27 | 15.69 | 15.64 | -0.06 | -0.38% | 15.30 | 15.75 | 148003 | 23012.98 | 1.68% | 0.00 |
| 2025-03-26 | 15.80 | 15.70 | -0.20 | -1.26% | 15.68 | 15.90 | 108278 | 17069.10 | 1.23% | 0.00 |
| 2025-03-25 | 15.86 | 15.90 | -0.05 | -0.31% | 15.64 | 16.02 | 154423 | 24418.49 | 1.75% | 0.00 |
| 2025-03-24 | 16.32 | 15.95 | 0.20 | 1.27% | 15.72 | 16.77 | 259958 | 42023.58 | 2.95% | 0.00 |
| 2025-03-21 | 15.97 | 15.75 | -0.22 | -1.38% | 15.67 | 16.28 | 138631 | 22116.63 | 1.57% | 0.00 |
| 2025-03-20 | 16.33 | 15.97 | -0.35 | -2.14% | 15.92 | 16.34 | 113332 | 18202.11 | 1.29% | 0.00 |
| 2025-03-19 | 16.44 | 16.32 | -0.18 | -1.09% | 16.23 | 16.58 | 122241 | 19981.81 | 1.39% | 0.00 |
| 2025-03-18 | 16.49 | 16.50 | 0.02 | 0.12% | 16.35 | 16.99 | 202213 | 33590.77 | 2.29% | 0.00 |
| 2025-03-17 | 15.94 | 16.48 | 0.66 | 4.17% | 15.80 | 16.80 | 280298 | 45892.71 | 3.18% | 0.00 |
| 2025-03-14 | 15.25 | 15.82 | 0.59 | 3.87% | 15.22 | 15.88 | 245652 | 38359.05 | 2.79% | 5.00 |
| 2025-03-13 | 15.29 | 15.23 | -0.02 | -0.13% | 15.08 | 15.45 | 90504 | 13749.97 | 1.03% | 0.00 |
| 2025-03-12 | 15.35 | 15.25 | -0.04 | -0.26% | 15.21 | 15.42 | 85617 | 13087.23 | 0.97% | 0.00 |
| 2025-03-11 | 15.14 | 15.29 | -0.02 | -0.13% | 15.08 | 15.31 | 83228 | 12626.90 | 0.94% | 0.00 |
| 2025-03-10 | 15.35 | 15.31 | 0.01 | 0.07% | 15.16 | 15.51 | 101949 | 15597.15 | 1.16% | 0.00 |
| 2025-03-07 | 15.59 | 15.30 | -0.38 | -2.42% | 15.21 | 15.62 | 116831 | 17974.46 | 1.33% | 0.00 |
| 2025-03-06 | 15.25 | 15.68 | 0.54 | 3.57% | 15.21 | 15.72 | 181105 | 28153.55 | 2.05% | 0.00 |
| 2025-03-05 | 15.45 | 15.14 | -0.31 | -2.01% | 15.00 | 15.45 | 104336 | 15760.75 | 1.18% | 0.00 |
| 2025-03-04 | 15.25 | 15.45 | 0.16 | 1.05% | 15.14 | 15.48 | 84082 | 12918.38 | 0.95% | 0.00 |
| 2025-03-03 | 15.03 | 15.29 | 0.27 | 1.80% | 15.00 | 15.47 | 130128 | 19925.84 | 1.48% | 0.00 |
| 2025-02-28 | 15.55 | 15.02 | -0.56 | -3.59% | 14.98 | 15.66 | 150924 | 23070.95 | 1.71% | 31.00 |
| 2025-02-27 | 15.57 | 15.58 | -0.03 | -0.19% | 15.35 | 15.67 | 118791 | 18436.60 | 1.35% | 0.00 |
| 2025-02-26 | 15.43 | 15.61 | 0.23 | 1.50% | 15.27 | 15.63 | 139353 | 21472.43 | 1.58% | 10.00 |
| 2025-02-25 | 15.45 | 15.38 | -0.21 | -1.35% | 15.35 | 15.55 | 96475 | 14890.08 | 1.09% | 0.00 |
| 2025-02-24 | 15.89 | 15.59 | -0.30 | -1.89% | 15.54 | 15.93 | 135670 | 21267.87 | 1.54% | 0.00 |
| 2025-02-21 | 15.68 | 15.89 | 0.19 | 1.21% | 15.56 | 16.23 | 146787 | 23246.06 | 1.67% | 0.00 |
| 2025-02-20 | 15.59 | 15.70 | 0.13 | 0.83% | 15.48 | 15.94 | 124917 | 19677.22 | 1.42% | 0.00 |
| 2025-02-19 | 15.52 | 15.57 | 0.06 | 0.39% | 15.33 | 15.68 | 99049 | 15349.68 | 1.12% | 0.00 |
| 2025-02-18 | 15.83 | 15.51 | -0.43 | -2.70% | 15.45 | 15.94 | 119550 | 18725.56 | 1.36% | 0.00 |
| 2025-02-17 | 15.91 | 15.94 | 0.11 | 0.69% | 15.81 | 16.31 | 168235 | 26976.33 | 1.91% | 0.00 |
| 2025-02-14 | 15.40 | 15.83 | 0.41 | 2.66% | 15.37 | 15.94 | 176837 | 27846.56 | 2.01% | 0.00 |
| 2025-02-13 | 15.52 | 15.42 | -0.19 | -1.22% | 15.41 | 15.67 | 85498 | 13281.13 | 0.97% | 2.00 |
| 2025-02-12 | 15.51 | 15.61 | 0.09 | 0.58% | 15.38 | 15.62 | 86944 | 13469.62 | 0.99% | 0.00 |
| 2025-02-11 | 15.90 | 15.52 | -0.39 | -2.45% | 15.41 | 15.94 | 115691 | 18000.33 | 1.31% | 2.00 |
| 2025-02-10 | 15.40 | 15.91 | 0.52 | 3.38% | 15.35 | 15.93 | 174362 | 27344.05 | 1.98% | 12.00 |
| 2025-02-07 | 14.99 | 15.39 | 0.43 | 2.87% | 14.95 | 15.56 | 198762 | 30425.70 | 2.26% | 0.00 |
| 2025-02-06 | 14.68 | 14.96 | 0.20 | 1.36% | 14.51 | 15.04 | 112886 | 16763.87 | 1.28% | 0.00 |
| 2025-02-05 | 14.53 | 14.76 | 0.39 | 2.71% | 14.46 | 14.76 | 99489 | 14575.68 | 1.13% | 7.00 |
| 2025-01-27 | 14.59 | 14.37 | -0.16 | -1.10% | 14.37 | 14.78 | 95159 | 13819.95 | 1.08% | 6.00 |
| 2025-01-24 | 14.52 | 14.53 | 0.00 | 0.00% | 14.44 | 14.71 | 110460 | 16097.78 | 1.25% | 0.00 |
| 2025-01-23 | 14.78 | 14.53 | -0.16 | -1.09% | 14.52 | 15.06 | 134968 | 19954.07 | 1.53% | 33.00 |
| 2025-01-22 | 14.88 | 14.69 | -0.25 | -1.67% | 14.55 | 14.91 | 88156 | 12917.79 | 1.00% | 0.00 |
| 2025-01-21 | 15.06 | 14.94 | -0.08 | -0.53% | 14.77 | 15.12 | 94311 | 14030.24 | 1.07% | 0.00 |
| 2025-01-20 | 15.18 | 15.02 | -0.07 | -0.46% | 14.98 | 15.30 | 105721 | 15971.16 | 1.20% | 0.00 |
| 2025-01-17 | 15.09 | 15.09 | 0.00 | 0.00% | 14.95 | 15.22 | 85372 | 12883.06 | 0.97% | 0.00 |
| 2025-01-16 | 15.09 | 15.09 | -0.06 | -0.40% | 14.96 | 15.38 | 92599 | 14043.37 | 1.05% | 20.00 |
| 2025-01-15 | 15.33 | 15.15 | -0.21 | -1.37% | 15.02 | 15.36 | 84145 | 12735.06 | 0.95% | 0.00 |
| 2025-01-14 | 14.95 | 15.36 | 0.43 | 2.88% | 14.88 | 15.38 | 162163 | 24572.26 | 1.84% | 0.00 |
| 2025-01-13 | 14.57 | 14.93 | 0.31 | 2.12% | 14.48 | 14.94 | 110070 | 16245.36 | 1.25% | 0.00 |
| 2025-01-10 | 14.95 | 14.62 | -0.35 | -2.34% | 14.58 | 15.10 | 117469 | 17395.14 | 1.33% | 0.00 |
| 2025-01-09 | 15.11 | 14.97 | -0.20 | -1.32% | 14.87 | 15.31 | 154398 | 23278.52 | 1.75% | 0.00 |
| 2025-01-08 | 15.80 | 15.17 | -0.71 | -4.47% | 14.94 | 15.85 | 248587 | 37931.04 | 2.82% | 8.20 |
| 2025-01-07 | 16.20 | 15.88 | -0.32 | -1.98% | 15.72 | 16.24 | 115822 | 18438.54 | 1.31% | 0.00 |
| 2025-01-06 | 16.02 | 16.20 | 0.12 | 0.75% | 16.01 | 16.48 | 111859 | 18121.54 | 1.27% | 0.00 |
| 2025-01-03 | 16.39 | 16.08 | -0.31 | -1.89% | 16.00 | 16.69 | 112170 | 18347.02 | 1.27% | 0.00 |
| 2025-01-02 | 17.14 | 16.39 | -0.76 | -4.43% | 16.26 | 17.20 | 138687 | 23138.35 | 1.57% | 0.00 |
| 2024-12-31 | 17.73 | 17.15 | -0.58 | -3.27% | 17.09 | 17.79 | 81276 | 14104.80 | 0.92% | 0.00 |
| 2024-12-30 | 17.75 | 17.73 | -0.02 | -0.11% | 17.56 | 17.84 | 57236 | 10112.08 | 0.65% | 0.00 |
| 2024-12-27 | 17.63 | 17.75 | 0.13 | 0.74% | 17.53 | 17.96 | 62514 | 11117.54 | 0.71% | 0.00 |
| 2024-12-26 | 17.57 | 17.62 | 0.01 | 0.06% | 17.57 | 17.81 | 50090 | 8869.75 | 0.57% | 0.00 |
| 2024-12-25 | 17.98 | 17.61 | -0.22 | -1.23% | 17.43 | 18.02 | 71561 | 12611.55 | 0.81% | 5.00 |
| 2024-12-24 | 17.72 | 17.83 | 0.08 | 0.45% | 17.72 | 17.96 | 53652 | 9571.48 | 0.61% | 0.00 |
| 2024-12-23 | 18.16 | 17.75 | -0.40 | -2.20% | 17.70 | 18.21 | 74794 | 13385.94 | 0.85% | 0.00 |
| 2024-12-20 | 18.01 | 18.15 | 0.14 | 0.78% | 17.96 | 18.31 | 60293 | 10956.12 | 0.68% | 0.00 |
| 2024-12-19 | 17.93 | 18.01 | -0.14 | -0.77% | 17.65 | 18.08 | 97782 | 17467.05 | 1.11% | 0.00 |
| 2024-12-18 | 18.31 | 18.15 | -0.06 | -0.33% | 18.10 | 18.34 | 70600 | 12841.54 | 0.80% | 0.00 |
| 2024-12-17 | 18.41 | 18.21 | -0.20 | -1.09% | 18.10 | 18.44 | 85437 | 15573.40 | 0.97% | 0.00 |
| 2024-12-16 | 18.60 | 18.41 | -0.29 | -1.55% | 18.25 | 18.74 | 115590 | 21276.94 | 1.31% | 0.00 |
| 2024-12-13 | 19.00 | 18.70 | -0.44 | -2.30% | 18.55 | 19.00 | 190831 | 35680.52 | 2.17% | 0.00 |
| 2024-12-12 | 19.26 | 19.14 | -0.11 | -0.57% | 18.74 | 19.28 | 171407 | 32505.77 | 1.94% | 7.00 |
| 2024-12-11 | 19.20 | 19.25 | -0.03 | -0.16% | 19.13 | 19.58 | 132426 | 25609.71 | 1.50% | 0.00 |
| 2024-12-10 | 19.69 | 19.28 | 0.23 | 1.21% | 19.23 | 20.33 | 188100 | 37094.00 | 2.13% | 9.00 |
| 2024-12-09 | 19.58 | 19.05 | -0.24 | -1.24% | 18.87 | 19.68 | 136905 | 26258.82 | 1.55% | 0.00 |
| 2024-12-06 | 18.62 | 19.29 | 0.68 | 3.65% | 18.62 | 19.51 | 168559 | 32222.13 | 1.91% | 0.00 |
| 2024-12-05 | 18.52 | 18.61 | 0.00 | 0.00% | 18.50 | 18.71 | 62069 | 11548.83 | 0.70% | 0.00 |
| 2024-12-04 | 18.61 | 18.61 | -0.38 | -2.00% | 18.47 | 18.89 | 96562 | 18039.63 | 1.10% | 0.00 |
| 2024-12-03 | 18.90 | 18.99 | 0.09 | 0.48% | 18.61 | 19.12 | 113937 | 21506.17 | 1.29% | 0.00 |
| 2024-12-02 | 18.54 | 18.90 | 0.36 | 1.94% | 18.40 | 19.08 | 104513 | 19693.98 | 1.19% | 0.00 |
| 2024-11-29 | 18.40 | 18.54 | 0.25 | 1.37% | 18.16 | 18.85 | 108307 | 20034.88 | 1.23% | 17.00 |
| 2024-11-28 | 18.51 | 18.29 | -0.21 | -1.14% | 18.29 | 18.62 | 76449 | 14082.23 | 0.87% | 0.00 |
深证大盘股票行情在线 K线走势图
