当前位置: 爱股网 > 股票行情 > 康泰生物(300601)股票行情

康泰生物(300601)股票行情

康泰生物(300601)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	13.61	13.45	-0.15	-1.10%	13.39	13.77	80153	10871.19	0.89%	0.00
2026-03-25	13.61	13.60	-0.06	-0.44%	13.52	13.75	85990	11731.63	0.96%	0.00
2026-03-24	13.40	13.66	0.49	3.72%	13.24	13.68	110163	14828.36	1.22%	20.00
2026-03-23	13.85	13.17	-0.93	-6.60%	13.00	13.86	177837	23943.71	1.98%	0.00
2026-03-20	14.18	14.10	-0.07	-0.49%	14.10	14.53	142435	20347.85	1.58%	3.00
2026-03-19	14.19	14.17	-0.07	-0.49%	13.98	14.44	125164	17748.27	1.39%	0.00
2026-03-18	14.23	14.24	-0.03	-0.21%	14.12	14.28	71305	10121.58	0.79%	0.00
2026-03-17	14.23	14.27	0.05	0.35%	14.18	14.51	103519	14861.76	1.15%	0.00
2026-03-16	14.10	14.22	0.13	0.92%	14.06	14.26	75968	10773.16	0.84%	0.00
2026-03-13	14.07	14.09	-0.01	-0.07%	13.98	14.22	75599	10671.25	0.84%	0.00
2026-03-12	14.03	14.10	0.05	0.36%	13.96	14.21	92391	13011.69	1.03%	16.00
2026-03-11	14.14	14.05	-0.09	-0.64%	14.04	14.16	73404	10337.18	0.82%	0.00
2026-03-10	14.12	14.14	0.09	0.64%	14.04	14.25	79129	11184.36	0.88%	0.00
2026-03-09	13.94	14.05	-0.03	-0.21%	13.87	14.11	92593	12951.25	1.03%	0.00
2026-03-06	13.79	14.08	0.26	1.88%	13.71	14.09	81352	11393.26	0.90%	0.00
2026-03-05	14.01	13.82	0.00	0.00%	13.71	14.08	73239	10163.56	0.81%	0.00
2026-03-04	13.76	13.82	-0.02	-0.14%	13.66	13.94	87399	12057.77	0.97%	0.00
2026-03-03	14.48	13.84	-0.60	-4.16%	13.83	14.52	163588	23085.60	1.82%	0.00
2026-03-02	14.92	14.44	-0.61	-4.05%	14.35	14.93	172688	25109.93	1.92%	2.00
2026-02-27	15.00	15.05	0.06	0.40%	14.91	15.06	59517	8931.96	0.66%	0.00
2026-02-26	15.13	14.99	-0.15	-0.99%	14.91	15.13	87151	13075.30	0.97%	0.00
2026-02-25	14.94	15.14	0.20	1.34%	14.92	15.18	88963	13439.58	0.99%	0.00
2026-02-24	14.94	14.94	0.09	0.61%	14.85	15.01	71995	10747.88	0.80%	0.00
2026-02-13	15.08	14.85	-0.23	-1.53%	14.80	15.19	110827	16597.63	1.23%	0.00
2026-02-12	15.25	15.08	-0.19	-1.24%	15.06	15.29	99301	15021.07	1.10%	0.00
2026-02-11	15.37	15.27	-0.11	-0.72%	15.25	15.46	75922	11659.52	0.84%	0.00
2026-02-10	15.53	15.38	-0.11	-0.71%	15.36	15.55	108335	16719.69	1.20%	0.00
2026-02-09	15.65	15.49	-0.08	-0.51%	15.48	15.65	115974	18035.62	1.29%	0.00
2026-02-06	15.50	15.57	-0.03	-0.19%	15.46	15.72	96926	15127.33	1.08%	0.00
2026-02-05	15.68	15.60	-0.08	-0.51%	15.49	15.81	114561	17934.00	1.27%	0.00
2026-02-04	15.40	15.68	0.21	1.36%	15.32	15.72	112766	17508.65	1.25%	2.00
2026-02-03	15.40	15.47	0.22	1.44%	15.15	15.48	109066	16747.62	1.21%	0.00
2026-02-02	15.48	15.25	-0.38	-2.43%	15.23	15.72	138629	21457.84	1.54%	9.80
2026-01-30	15.98	15.63	-0.23	-1.45%	15.51	16.23	203071	32091.28	2.26%	0.00
2026-01-29	16.06	15.86	-0.28	-1.73%	15.75	16.14	209505	33352.71	2.33%	0.00
2026-01-28	16.50	16.14	-0.49	-2.95%	16.08	16.68	225459	36599.25	2.50%	0.00
2026-01-27	16.99	16.63	-0.54	-3.15%	16.06	16.99	420707	69047.55	4.67%	0.00
2026-01-26	16.30	17.17	1.20	7.51%	16.16	17.50	634068	107259.27	7.04%	0.00
2026-01-23	15.46	15.97	0.52	3.37%	15.41	16.19	188178	29777.45	2.09%	0.00
2026-01-22	15.55	15.45	-0.10	-0.64%	15.33	15.66	121559	18805.21	1.35%	0.00
2026-01-21	15.37	15.55	0.08	0.52%	15.29	15.71	100585	15609.25	1.12%	0.00
2026-01-20	15.58	15.47	-0.14	-0.90%	15.36	15.89	112613	17486.95	1.25%	0.00
2026-01-19	15.54	15.61	-0.02	-0.13%	15.44	15.73	104483	16310.79	1.16%	0.00
2026-01-16	16.01	15.63	-0.38	-2.37%	15.60	16.14	146045	22984.05	1.62%	0.00
2026-01-15	16.19	16.01	-0.27	-1.66%	15.91	16.30	152143	24401.76	1.69%	0.00
2026-01-14	16.12	16.28	0.12	0.74%	16.02	16.76	255304	41890.85	2.84%	20.00
2026-01-13	16.21	16.16	0.00	0.00%	16.12	16.54	204947	33442.55	2.28%	0.00
2026-01-12	15.95	16.16	0.21	1.32%	15.90	16.22	188701	30403.20	2.10%	9.00
2026-01-09	15.66	15.95	0.55	3.57%	15.51	16.13	232273	36947.48	2.58%	9.00
2026-01-08	15.30	15.40	0.10	0.65%	15.25	15.50	93115	14350.19	1.03%	0.00
2026-01-07	15.40	15.30	-0.09	-0.58%	15.30	15.49	90166	13864.18	1.00%	0.00
2026-01-06	15.40	15.39	0.05	0.33%	15.22	15.45	108026	16596.64	1.20%	0.00
2026-01-05	14.78	15.34	0.57	3.86%	14.78	15.34	140450	21285.16	1.56%	0.00
2025-12-31	14.91	14.77	-0.09	-0.61%	14.74	14.94	65922	9754.82	0.73%	0.00
2025-12-30	14.98	14.86	-0.12	-0.80%	14.78	15.00	83800	12469.96	0.93%	3.00
2025-12-29	15.12	14.98	-0.14	-0.93%	14.97	15.28	75520	11391.72	0.84%	0.00
2025-12-26	15.19	15.12	-0.05	-0.33%	15.08	15.27	63161	9586.88	0.70%	0.00
2025-12-25	15.18	15.17	0.06	0.40%	15.10	15.20	54540	8266.68	0.61%	0.00
2025-12-24	15.05	15.11	0.05	0.33%	14.99	15.16	56642	8557.99	0.63%	0.00
2025-12-23	15.24	15.06	-0.15	-0.99%	15.06	15.25	51020	7720.00	0.57%	0.00
2025-12-22	15.26	15.21	-0.06	-0.39%	15.18	15.31	59904	9125.68	0.67%	0.00
2025-12-19	15.13	15.27	0.08	0.53%	15.13	15.38	67812	10372.00	0.75%	0.00
2025-12-18	15.00	15.19	0.19	1.27%	14.96	15.28	76915	11683.60	0.85%	0.00
2025-12-17	14.85	15.00	0.17	1.15%	14.70	15.03	82775	12313.66	0.92%	0.00
2025-12-16	15.05	14.83	-0.22	-1.46%	14.83	15.13	76084	11334.46	0.85%	0.00
2025-12-15	15.26	15.05	-0.19	-1.25%	14.96	15.26	72057	10874.89	0.80%	0.00
2025-12-12	15.27	15.24	0.00	0.00%	15.15	15.35	77086	11763.53	0.86%	0.00
2025-12-11	15.49	15.24	-0.22	-1.42%	15.24	15.54	60898	9354.95	0.68%	0.00
2025-12-10	15.36	15.46	0.06	0.39%	15.22	15.51	68363	10527.23	0.76%	0.00
2025-12-09	15.58	15.40	-0.18	-1.16%	15.36	15.67	73220	11330.26	0.81%	0.00
2025-12-08	15.64	15.58	-0.06	-0.38%	15.52	15.78	75564	11804.79	0.84%	0.00
2025-12-05	15.55	15.64	0.13	0.84%	15.35	15.68	71888	11167.85	0.80%	0.00
2025-12-04	15.60	15.51	-0.08	-0.51%	15.31	15.67	69082	10703.51	0.77%	9.00
2025-12-03	15.66	15.59	-0.07	-0.45%	15.46	15.75	85729	13349.47	0.95%	0.00
2025-12-02	16.06	15.66	-0.44	-2.73%	15.63	16.07	115705	18233.60	1.29%	0.00
2025-12-01	16.14	16.10	0.00	0.00%	16.05	16.25	78285	12630.08	0.87%	0.00
2025-11-28	16.15	16.10	-0.05	-0.31%	15.87	16.22	93196	14946.14	1.04%	0.00
2025-11-27	16.24	16.15	-0.07	-0.43%	16.13	16.37	72304	11730.99	0.80%	0.00
2025-11-26	16.30	16.22	-0.08	-0.49%	16.22	16.72	119570	19719.76	1.33%	0.00
2025-11-25	16.26	16.30	0.06	0.37%	16.18	16.50	97146	15910.45	1.08%	0.00

深证大盘股票行情在线 K线走势图

康泰生物(300601)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58