康泰医学(300869)股票行情 康泰医学股票行情 300869股票行情_爱股网
康泰医学(300869)股票行情
康泰医学(300869)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 |
|---|
| 2025-10-28 | 16.28 | 16.41 | 0.19 | 1.17% | 16.16 | 16.51 | 53455 | 8763.23 | 2.11% | 0.00 |
| 2025-10-27 | 16.40 | 16.22 | -0.07 | -0.43% | 16.14 | 16.41 | 37362 | 6058.84 | 1.47% | 0.00 |
| 2025-10-24 | 16.25 | 16.29 | 0.04 | 0.25% | 16.20 | 16.42 | 47392 | 7717.36 | 1.87% | 0.00 |
| 2025-10-23 | 16.19 | 16.25 | 0.03 | 0.18% | 15.95 | 16.29 | 41191 | 6635.26 | 1.63% | 0.00 |
| 2025-10-22 | 16.30 | 16.22 | -0.10 | -0.61% | 16.22 | 16.41 | 28822 | 4697.07 | 1.14% | 0.00 |
| 2025-10-21 | 16.16 | 16.32 | 0.26 | 1.62% | 16.01 | 16.32 | 37496 | 6075.46 | 1.48% | 0.00 |
| 2025-10-20 | 15.96 | 16.06 | 0.20 | 1.26% | 15.91 | 16.10 | 32352 | 5181.32 | 1.28% | 49.00 |
| 2025-10-17 | 16.15 | 15.86 | -0.34 | -2.10% | 15.85 | 16.32 | 41677 | 6682.35 | 1.64% | 3.00 |
| 2025-10-16 | 16.30 | 16.20 | -0.12 | -0.74% | 16.16 | 16.50 | 41806 | 6810.46 | 1.65% | 0.00 |
| 2025-10-15 | 16.07 | 16.32 | 0.29 | 1.81% | 15.98 | 16.47 | 68144 | 11104.34 | 2.69% | 0.00 |
| 2025-10-14 | 16.15 | 16.03 | -0.12 | -0.74% | 15.98 | 16.35 | 54118 | 8737.38 | 2.14% | 0.00 |
| 2025-10-13 | 15.60 | 16.15 | -0.25 | -1.52% | 15.31 | 16.18 | 75968 | 12044.56 | 3.00% | 0.00 |
| 2025-10-10 | 16.34 | 16.40 | 0.09 | 0.55% | 16.25 | 16.67 | 51816 | 8529.79 | 2.05% | 0.00 |
| 2025-10-09 | 16.46 | 16.31 | -0.06 | -0.37% | 16.15 | 16.46 | 38599 | 6282.95 | 1.52% | 5.00 |
| 2025-09-30 | 16.31 | 16.37 | 0.10 | 0.61% | 16.25 | 16.46 | 37287 | 6104.02 | 1.47% | 0.00 |
| 2025-09-29 | 16.19 | 16.27 | 0.06 | 0.37% | 15.91 | 16.33 | 38830 | 6277.67 | 1.53% | 0.00 |
| 2025-09-26 | 16.29 | 16.21 | -0.08 | -0.49% | 16.11 | 16.43 | 31240 | 5087.09 | 1.23% | 0.00 |
| 2025-09-25 | 16.46 | 16.29 | -0.19 | -1.15% | 16.25 | 16.62 | 42588 | 6994.29 | 1.68% | 0.00 |
| 2025-09-24 | 16.36 | 16.48 | 0.12 | 0.73% | 16.26 | 16.56 | 40246 | 6630.56 | 1.59% | 0.00 |
| 2025-09-23 | 16.61 | 16.36 | -0.30 | -1.80% | 16.00 | 16.70 | 62310 | 10115.89 | 2.46% | 0.00 |
| 2025-09-22 | 16.57 | 16.66 | 0.05 | 0.30% | 16.52 | 16.90 | 37027 | 6171.11 | 1.46% | 5.00 |
| 2025-09-19 | 16.78 | 16.61 | -0.23 | -1.37% | 16.46 | 16.93 | 54990 | 9138.74 | 2.17% | 1.00 |
| 2025-09-18 | 17.22 | 16.84 | -0.31 | -1.81% | 16.70 | 17.39 | 69763 | 11894.75 | 2.75% | 0.00 |
| 2025-09-17 | 17.39 | 17.15 | -0.24 | -1.38% | 17.13 | 17.41 | 46115 | 7934.93 | 1.82% | 0.00 |
| 2025-09-16 | 17.32 | 17.39 | 0.13 | 0.75% | 17.17 | 17.40 | 44397 | 7682.88 | 1.75% | 1.00 |
| 2025-09-15 | 17.40 | 17.26 | -0.14 | -0.80% | 17.19 | 17.44 | 45800 | 7913.04 | 1.81% | 5.00 |
| 2025-09-12 | 17.21 | 17.40 | 0.13 | 0.75% | 17.21 | 17.67 | 90481 | 15788.31 | 3.57% | 11.00 |
| 2025-09-11 | 16.95 | 17.27 | 0.32 | 1.89% | 16.64 | 17.36 | 74674 | 12757.29 | 2.95% | 0.00 |
| 2025-09-10 | 16.82 | 16.95 | 0.09 | 0.53% | 16.77 | 17.07 | 47772 | 8075.82 | 1.89% | 0.00 |
| 2025-09-09 | 17.12 | 16.86 | -0.26 | -1.52% | 16.70 | 17.12 | 64006 | 10806.27 | 2.53% | 0.00 |
| 2025-09-08 | 16.70 | 17.12 | 0.42 | 2.51% | 16.62 | 17.15 | 88617 | 15048.11 | 3.50% | 0.00 |
| 2025-09-05 | 16.46 | 16.70 | 0.24 | 1.46% | 16.26 | 16.70 | 71619 | 11845.69 | 2.83% | 0.00 |
| 2025-09-04 | 16.67 | 16.46 | -0.21 | -1.26% | 16.26 | 16.94 | 62295 | 10343.25 | 2.46% | 0.00 |
| 2025-09-03 | 17.00 | 16.67 | -0.28 | -1.65% | 16.58 | 17.09 | 52178 | 8764.11 | 2.06% | 0.00 |
| 2025-09-02 | 17.27 | 16.95 | -0.35 | -2.02% | 16.70 | 17.31 | 86000 | 14569.39 | 3.39% | 0.00 |
| 2025-09-01 | 17.39 | 17.30 | 0.05 | 0.29% | 17.25 | 17.53 | 69868 | 12131.87 | 2.76% | 0.00 |
| 2025-08-29 | 17.45 | 17.25 | -0.37 | -2.10% | 17.14 | 17.58 | 98741 | 17109.60 | 3.90% | 16.00 |
| 2025-08-28 | 17.50 | 17.62 | 0.05 | 0.28% | 16.94 | 17.75 | 108259 | 18807.92 | 4.27% | 0.00 |
| 2025-08-27 | 18.44 | 17.57 | -0.82 | -4.46% | 17.57 | 18.48 | 116558 | 21020.73 | 4.60% | 0.00 |
| 2025-08-26 | 18.60 | 18.39 | -0.29 | -1.55% | 18.34 | 18.64 | 80464 | 14858.20 | 3.18% | 0.00 |
| 2025-08-25 | 18.25 | 18.68 | 0.43 | 2.36% | 18.23 | 18.75 | 114017 | 21141.65 | 4.50% | 2.00 |
| 2025-08-22 | 18.23 | 18.25 | -0.01 | -0.05% | 18.01 | 18.30 | 86036 | 15631.29 | 3.40% | 0.00 |
| 2025-08-21 | 18.29 | 18.26 | 0.00 | 0.00% | 18.05 | 18.33 | 79114 | 14411.20 | 3.12% | 0.00 |
| 2025-08-20 | 18.36 | 18.26 | -0.36 | -1.93% | 18.00 | 18.50 | 111927 | 20348.69 | 4.42% | 0.00 |
| 2025-08-19 | 18.83 | 18.62 | -0.20 | -1.06% | 18.53 | 19.07 | 128621 | 24165.82 | 5.08% | 0.00 |
| 2025-08-18 | 18.90 | 18.82 | 0.48 | 2.62% | 18.64 | 19.48 | 195897 | 37092.12 | 7.73% | 0.00 |
| 2025-08-15 | 18.39 | 18.34 | 0.22 | 1.21% | 18.14 | 18.53 | 88773 | 16248.99 | 3.50% | 0.00 |
| 2025-08-14 | 18.60 | 18.12 | -0.40 | -2.16% | 18.05 | 18.72 | 110532 | 20229.53 | 4.36% | 0.00 |
| 2025-08-13 | 18.40 | 18.52 | 0.03 | 0.16% | 18.18 | 18.63 | 124226 | 22891.88 | 4.90% | 0.00 |
| 2025-08-12 | 18.60 | 18.49 | -0.03 | -0.16% | 18.39 | 19.38 | 166253 | 31241.05 | 6.56% | 0.00 |
| 2025-08-11 | 17.86 | 18.52 | 0.42 | 2.32% | 17.85 | 18.68 | 184112 | 33943.36 | 7.27% | 0.00 |
| 2025-08-08 | 20.25 | 18.10 | -1.71 | -8.63% | 17.90 | 20.30 | 326956 | 61221.92 | 12.90% | 19.00 |
| 2025-08-07 | 19.35 | 19.81 | 0.62 | 3.23% | 19.10 | 19.91 | 217550 | 42509.21 | 8.59% | 69.00 |
| 2025-08-06 | 19.55 | 19.19 | -0.32 | -1.64% | 19.05 | 19.75 | 181795 | 35056.75 | 7.18% | 13.00 |
| 2025-08-05 | 20.20 | 19.51 | -1.03 | -5.01% | 19.50 | 20.54 | 276170 | 54867.87 | 10.90% | 0.00 |
| 2025-08-04 | 19.53 | 20.54 | 0.74 | 3.74% | 19.16 | 20.85 | 241301 | 48761.62 | 9.52% | 24.00 |
| 2025-08-01 | 20.27 | 19.80 | -0.90 | -4.35% | 19.74 | 20.50 | 284782 | 57138.61 | 11.24% | 13.00 |
| 2025-07-31 | 20.48 | 20.70 | 0.22 | 1.07% | 19.88 | 21.06 | 422327 | 86464.78 | 16.67% | 38.00 |
| 2025-07-30 | 18.71 | 20.48 | 1.80 | 9.64% | 18.71 | 21.54 | 500607 | 102227.46 | 19.76% | 21.00 |
| 2025-07-29 | 19.13 | 18.68 | -0.84 | -4.30% | 18.55 | 19.78 | 363537 | 68576.61 | 14.35% | 46.00 |
| 2025-07-28 | 18.02 | 19.52 | 0.70 | 3.72% | 18.00 | 20.08 | 593036 | 112346.89 | 23.41% | 74.00 |
| 2025-07-25 | 16.21 | 18.82 | 3.14 | 20.03% | 16.21 | 18.82 | 303512 | 55145.70 | 11.98% | 0.00 |
| 2025-07-24 | 15.23 | 15.68 | 0.60 | 3.98% | 15.18 | 15.83 | 87420 | 13557.94 | 3.45% | 0.00 |
| 2025-07-23 | 15.20 | 15.08 | -0.12 | -0.79% | 15.05 | 15.30 | 44644 | 6773.88 | 1.76% | 0.00 |
| 2025-07-22 | 15.28 | 15.20 | -0.12 | -0.78% | 15.13 | 15.40 | 44387 | 6766.91 | 1.75% | 0.00 |
| 2025-07-21 | 15.12 | 15.32 | 0.15 | 0.99% | 15.11 | 15.33 | 34048 | 5188.98 | 1.34% | 0.00 |
| 2025-07-18 | 15.30 | 15.17 | -0.14 | -0.91% | 15.00 | 15.30 | 38891 | 5877.00 | 1.54% | 0.00 |
| 2025-07-17 | 15.00 | 15.31 | 0.31 | 2.07% | 14.95 | 15.42 | 64219 | 9795.40 | 2.53% | 0.00 |
| 2025-07-16 | 14.91 | 15.00 | 0.08 | 0.54% | 14.84 | 15.02 | 28892 | 4315.27 | 1.14% | 0.00 |
| 2025-07-15 | 14.99 | 14.92 | -0.08 | -0.53% | 14.70 | 15.04 | 49176 | 7293.11 | 1.94% | 0.00 |
| 2025-07-14 | 14.98 | 15.00 | 0.06 | 0.40% | 14.87 | 15.04 | 35402 | 5297.99 | 1.40% | 0.00 |
| 2025-07-11 | 14.90 | 14.94 | 0.04 | 0.27% | 14.84 | 15.09 | 34014 | 5084.20 | 1.34% | 0.00 |
| 2025-07-10 | 14.83 | 14.90 | 0.08 | 0.54% | 14.75 | 15.05 | 42108 | 6287.56 | 1.66% | 0.00 |
| 2025-07-09 | 14.84 | 14.82 | -0.03 | -0.20% | 14.75 | 14.95 | 43493 | 6453.21 | 1.72% | 0.00 |
| 2025-07-08 | 14.59 | 14.85 | 0.23 | 1.57% | 14.52 | 15.00 | 64303 | 9548.58 | 2.54% | 0.00 |
| 2025-07-07 | 14.51 | 14.62 | 0.11 | 0.76% | 14.42 | 14.86 | 36809 | 5387.05 | 1.45% | 0.00 |
| 2025-07-04 | 14.58 | 14.51 | -0.07 | -0.48% | 14.48 | 14.70 | 37444 | 5453.15 | 1.48% | 0.00 |
| 2025-07-03 | 14.58 | 14.58 | 0.01 | 0.07% | 14.49 | 14.68 | 31805 | 4640.39 | 1.26% | 0.00 |
| 2025-07-02 | 14.56 | 14.57 | 0.02 | 0.14% | 14.42 | 14.64 | 48751 | 7082.67 | 1.92% | 0.00 |
| 2025-07-01 | 14.39 | 14.55 | 0.21 | 1.46% | 14.34 | 14.65 | 60320 | 8753.79 | 2.38% | 0.00 |
深证大盘股票行情在线 K线走势图
康泰医学(300869)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
