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 |
|---|
| 2025-08-01 | 17.41 | 17.59 | 0.17 | 0.98% | 17.36 | 18.03 | 258221 | 45764.23 | 2.87% | 5.00 |
| 2025-07-31 | 17.60 | 17.42 | -0.33 | -1.86% | 17.33 | 17.95 | 274326 | 48433.44 | 3.05% | 3.00 |
| 2025-07-30 | 17.60 | 17.75 | 0.01 | 0.06% | 17.50 | 18.17 | 350660 | 62538.63 | 3.90% | 2.00 |
| 2025-07-29 | 17.78 | 17.74 | 0.25 | 1.43% | 17.20 | 17.95 | 358778 | 63082.87 | 3.99% | 103.00 |
| 2025-07-28 | 17.53 | 17.49 | -0.06 | -0.34% | 17.40 | 17.72 | 219831 | 38492.07 | 2.44% | 0.00 |
| 2025-07-25 | 18.00 | 17.55 | -0.75 | -4.10% | 17.42 | 18.12 | 410767 | 72671.11 | 4.56% | 55.80 |
| 2025-07-24 | 16.37 | 18.30 | 2.03 | 12.48% | 16.35 | 18.75 | 702668 | 124008.32 | 7.81% | 0.00 |
| 2025-07-23 | 16.25 | 16.27 | -0.07 | -0.43% | 16.23 | 16.64 | 170639 | 28085.49 | 1.90% | 0.00 |
| 2025-07-22 | 16.34 | 16.34 | 0.00 | 0.00% | 16.25 | 16.76 | 175604 | 28955.60 | 1.95% | 9.00 |
| 2025-07-21 | 16.30 | 16.34 | 0.00 | 0.00% | 16.17 | 16.36 | 109212 | 17781.99 | 1.21% | 0.00 |
| 2025-07-18 | 16.49 | 16.34 | -0.15 | -0.91% | 16.28 | 16.54 | 100968 | 16504.61 | 1.12% | 13.20 |
| 2025-07-17 | 16.30 | 16.49 | 0.19 | 1.17% | 16.21 | 16.51 | 127325 | 20850.38 | 1.41% | 0.00 |
| 2025-07-16 | 16.20 | 16.30 | 0.10 | 0.62% | 16.16 | 16.65 | 124984 | 20461.26 | 1.39% | 1.00 |
| 2025-07-15 | 16.51 | 16.20 | -0.28 | -1.70% | 16.05 | 16.54 | 151099 | 24516.20 | 1.68% | 0.00 |
| 2025-07-14 | 16.53 | 16.48 | -0.12 | -0.72% | 16.34 | 16.60 | 160141 | 26320.38 | 1.78% | 0.00 |
| 2025-07-11 | 16.60 | 16.60 | -0.05 | -0.30% | 16.41 | 16.86 | 258194 | 42887.30 | 2.87% | 0.00 |
| 2025-07-10 | 15.65 | 16.65 | 1.09 | 7.01% | 15.65 | 17.44 | 535130 | 88664.98 | 5.95% | 10.00 |
| 2025-07-09 | 15.37 | 15.56 | 0.29 | 1.90% | 15.25 | 15.93 | 217005 | 33830.89 | 2.41% | 0.00 |
| 2025-07-08 | 15.10 | 15.27 | 0.16 | 1.06% | 15.06 | 15.37 | 134434 | 20541.42 | 1.49% | 0.00 |
| 2025-07-07 | 15.13 | 15.11 | -0.02 | -0.13% | 15.00 | 15.28 | 102156 | 15422.22 | 1.14% | 0.00 |
| 2025-07-04 | 15.29 | 15.13 | -0.15 | -0.98% | 15.09 | 15.34 | 88718 | 13463.80 | 0.99% | 0.00 |
| 2025-07-03 | 15.09 | 15.28 | 0.19 | 1.26% | 15.00 | 15.35 | 122251 | 18624.61 | 1.36% | 0.00 |
| 2025-07-02 | 15.26 | 15.09 | -0.31 | -2.01% | 14.92 | 15.28 | 163244 | 24603.89 | 1.84% | 0.00 |
| 2025-07-01 | 15.24 | 15.40 | 0.21 | 1.38% | 15.12 | 15.48 | 151246 | 23161.78 | 1.71% | 0.00 |
| 2025-06-30 | 15.15 | 15.19 | 0.06 | 0.40% | 15.07 | 15.25 | 91850 | 13912.02 | 1.04% | 0.00 |
| 2025-06-27 | 15.15 | 15.13 | 0.01 | 0.07% | 15.11 | 15.32 | 103055 | 15669.01 | 1.16% | 2.00 |
| 2025-06-26 | 15.30 | 15.12 | -0.19 | -1.24% | 15.07 | 15.31 | 109006 | 16550.46 | 1.23% | 0.00 |
| 2025-06-25 | 15.30 | 15.31 | 0.06 | 0.39% | 15.13 | 15.35 | 122495 | 18663.37 | 1.38% | 0.00 |
| 2025-06-24 | 15.05 | 15.25 | 0.13 | 0.86% | 15.02 | 15.39 | 197585 | 30140.27 | 2.23% | 0.00 |
| 2025-06-23 | 14.30 | 15.12 | 0.70 | 4.85% | 14.20 | 15.38 | 182530 | 26883.96 | 2.06% | 2.00 |
| 2025-06-20 | 14.33 | 14.42 | 0.10 | 0.70% | 14.28 | 14.65 | 125985 | 18249.04 | 1.42% | 0.00 |
| 2025-06-19 | 14.65 | 14.32 | -0.34 | -2.32% | 14.28 | 14.66 | 118711 | 17120.39 | 1.34% | 0.00 |
| 2025-06-18 | 14.93 | 14.66 | -0.40 | -2.66% | 14.57 | 15.07 | 161420 | 23733.18 | 1.82% | 0.00 |
| 2025-06-17 | 14.50 | 15.06 | 0.65 | 4.51% | 14.43 | 15.45 | 328727 | 49566.83 | 3.71% | 29.00 |
| 2025-06-16 | 14.53 | 14.41 | -0.12 | -0.83% | 14.36 | 14.60 | 90799 | 13115.99 | 1.03% | 0.00 |
| 2025-06-13 | 14.95 | 14.53 | -0.47 | -3.13% | 14.50 | 15.03 | 156241 | 22894.46 | 1.76% | 0.00 |
| 2025-06-12 | 14.91 | 15.00 | 0.09 | 0.60% | 14.75 | 15.06 | 123604 | 18400.12 | 1.40% | 0.00 |
| 2025-06-11 | 15.06 | 14.91 | -0.11 | -0.73% | 14.86 | 15.14 | 106140 | 15891.97 | 1.20% | 0.00 |
| 2025-06-10 | 15.15 | 15.02 | -0.15 | -0.99% | 14.85 | 15.28 | 163445 | 24650.96 | 1.85% | 5.00 |
| 2025-06-09 | 14.40 | 15.17 | 0.83 | 5.79% | 14.36 | 15.56 | 286934 | 43265.98 | 3.24% | 0.00 |
| 2025-06-06 | 14.50 | 14.34 | -0.13 | -0.90% | 14.28 | 14.62 | 97038 | 13947.52 | 1.10% | 0.00 |
| 2025-06-05 | 14.70 | 14.56 | -0.10 | -0.68% | 14.46 | 14.90 | 109190 | 15933.85 | 1.23% | 0.00 |
| 2025-06-04 | 14.57 | 14.66 | 0.09 | 0.62% | 14.42 | 14.77 | 104299 | 15241.89 | 1.18% | 0.00 |
| 2025-06-03 | 14.18 | 14.57 | 0.28 | 1.96% | 14.13 | 14.58 | 127968 | 18512.69 | 1.44% | 0.00 |
| 2025-05-30 | 14.26 | 14.29 | -0.05 | -0.35% | 14.18 | 14.45 | 109524 | 15641.57 | 1.24% | 0.00 |
| 2025-05-29 | 13.69 | 14.34 | 0.65 | 4.75% | 13.69 | 14.44 | 179737 | 25440.40 | 2.03% | 5.00 |
| 2025-05-28 | 13.88 | 13.69 | -0.22 | -1.58% | 13.67 | 13.95 | 78502 | 10799.70 | 0.89% | 0.00 |
| 2025-05-27 | 13.80 | 13.91 | 0.11 | 0.80% | 13.72 | 14.03 | 88976 | 12365.06 | 1.00% | 0.00 |
| 2025-05-26 | 13.91 | 13.80 | -0.12 | -0.86% | 13.71 | 13.92 | 83418 | 11503.06 | 0.94% | 0.00 |
| 2025-05-23 | 13.98 | 13.92 | -0.07 | -0.50% | 13.92 | 14.19 | 113962 | 16017.87 | 1.29% | 8.00 |
| 2025-05-22 | 14.24 | 13.99 | -0.33 | -2.30% | 13.98 | 14.30 | 98533 | 13879.08 | 1.11% | 0.00 |
| 2025-05-21 | 14.37 | 14.32 | -0.05 | -0.35% | 14.25 | 14.50 | 104563 | 15025.08 | 1.18% | 0.00 |
| 2025-05-20 | 14.09 | 14.37 | 0.26 | 1.84% | 14.07 | 14.47 | 133338 | 19135.69 | 1.51% | 41.00 |
| 2025-05-19 | 14.20 | 14.11 | -0.09 | -0.63% | 14.05 | 14.24 | 69793 | 9847.29 | 0.79% | 0.00 |
| 2025-05-16 | 14.02 | 14.20 | 0.15 | 1.07% | 14.00 | 14.32 | 102752 | 14556.03 | 1.16% | 0.00 |
| 2025-05-15 | 14.11 | 14.05 | -0.11 | -0.78% | 13.96 | 14.15 | 84506 | 11874.32 | 0.95% | 2.00 |
| 2025-05-14 | 14.19 | 14.16 | -0.11 | -0.77% | 14.02 | 14.27 | 102368 | 14449.69 | 1.16% | 0.00 |
| 2025-05-13 | 14.10 | 14.27 | 0.23 | 1.64% | 14.00 | 14.31 | 133607 | 18931.56 | 1.51% | 50.00 |
| 2025-05-12 | 13.93 | 14.04 | 0.13 | 0.93% | 13.86 | 14.13 | 79706 | 11150.00 | 0.90% | 0.00 |
| 2025-05-09 | 14.09 | 13.91 | -0.19 | -1.35% | 13.89 | 14.13 | 75011 | 10478.68 | 0.85% | 0.00 |
| 2025-05-08 | 13.84 | 14.10 | 0.22 | 1.59% | 13.81 | 14.11 | 93566 | 13098.02 | 1.06% | 0.00 |
| 2025-05-07 | 14.15 | 13.88 | -0.08 | -0.57% | 13.79 | 14.20 | 97306 | 13574.29 | 1.10% | 0.00 |
| 2025-05-06 | 13.80 | 13.96 | 0.35 | 2.57% | 13.72 | 14.02 | 106586 | 14829.04 | 1.20% | 0.00 |
| 2025-04-30 | 13.54 | 13.61 | 0.07 | 0.52% | 13.54 | 13.76 | 95603 | 13057.16 | 1.08% | 0.00 |
| 2025-04-29 | 13.63 | 13.54 | -0.12 | -0.88% | 13.53 | 13.71 | 73398 | 9983.71 | 0.83% | 0.00 |
| 2025-04-28 | 13.96 | 13.66 | -0.30 | -2.15% | 13.60 | 13.96 | 88000 | 12049.40 | 0.99% | 0.00 |
| 2025-04-25 | 13.92 | 13.96 | 0.13 | 0.94% | 13.85 | 14.10 | 90239 | 12611.36 | 1.02% | 38.00 |
| 2025-04-24 | 13.90 | 13.83 | -0.08 | -0.58% | 13.76 | 14.07 | 90953 | 12648.45 | 1.03% | 0.00 |
| 2025-04-23 | 13.96 | 13.91 | -0.01 | -0.07% | 13.77 | 14.08 | 107777 | 14962.29 | 1.22% | 0.00 |
| 2025-04-22 | 14.24 | 13.92 | -0.27 | -1.90% | 13.91 | 14.26 | 114172 | 16030.62 | 1.29% | 0.00 |
| 2025-04-21 | 14.16 | 14.19 | -0.04 | -0.28% | 14.07 | 14.27 | 74824 | 10608.98 | 0.84% | 0.00 |
| 2025-04-18 | 14.14 | 14.23 | 0.04 | 0.28% | 14.02 | 14.29 | 61851 | 8748.84 | 0.70% | 0.00 |
| 2025-04-17 | 14.14 | 14.19 | -0.04 | -0.28% | 14.13 | 14.32 | 73959 | 10519.96 | 0.83% | 0.00 |
| 2025-04-16 | 14.48 | 14.23 | -0.33 | -2.27% | 14.10 | 14.52 | 82241 | 11748.08 | 0.93% | 0.00 |
| 2025-04-15 | 14.57 | 14.56 | -0.06 | -0.41% | 14.43 | 14.64 | 73116 | 10612.73 | 0.83% | 0.00 |
| 2025-04-14 | 14.67 | 14.62 | 0.14 | 0.97% | 14.52 | 14.79 | 102283 | 14970.04 | 1.15% | 0.00 |
| 2025-04-11 | 14.55 | 14.48 | -0.20 | -1.36% | 14.37 | 14.70 | 122749 | 17813.94 | 1.39% | 0.00 |
| 2025-04-10 | 14.65 | 14.68 | 0.33 | 2.30% | 14.45 | 14.88 | 155454 | 22829.38 | 1.75% | 10.00 |
| 2025-04-09 | 14.07 | 14.35 | 0.00 | 0.00% | 13.55 | 14.47 | 169735 | 23917.47 | 1.92% | 0.00 |
| 2025-04-08 | 13.90 | 14.35 | 0.80 | 5.90% | 13.90 | 14.42 | 228607 | 32425.31 | 2.58% | 15.00 |
深证大盘股票行情在线 K线走势图
