康泰生物(300601) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 155.80 | 157.80 | 150.44 | 151.80 | -3.41 | -2.20 | 55,124 | 84,662 | 4.74 | 0.81 |
| 2021-03-01 | 156.20 | 157.80 | 149.43 | 155.21 | 2.16 | 1.41 | 57,104 | 88,170 | 5.47 | 0.84 |
| 2021-02-26 | 149.70 | 158.90 | 148.70 | 153.05 | -1.95 | -1.26 | 58,280 | 89,772 | 6.58 | 0.86 |
| 2021-02-25 | 156.65 | 159.50 | 151.98 | 155.00 | 0.58 | 0.38 | 66,595 | 103,873 | 4.87 | 0.98 |
| 2021-02-24 | 159.78 | 159.78 | 152.65 | 154.42 | -6.31 | -3.93 | 79,900 | 124,538 | 4.44 | 1.17 |
| 2021-02-23 | 158.83 | 165.16 | 156.01 | 160.73 | 1.74 | 1.09 | 84,424 | 136,250 | 5.76 | 1.24 |
| 2021-02-22 | 169.48 | 169.49 | 156.99 | 158.99 | -11.51 | -6.75 | 116,843 | 189,621 | 7.33 | 1.71 |
| 2021-02-19 | 176.57 | 180.00 | 164.50 | 170.50 | -4.74 | -2.70 | 121,712 | 207,034 | 8.85 | 1.79 |
| 2021-02-18 | 203.39 | 203.49 | 175.18 | 175.24 | -27.96 | -13.76 | 164,571 | 307,607 | 13.93 | 2.42 |
| 2021-02-10 | 185.51 | 206.87 | 182.01 | 203.20 | 20.98 | 11.51 | 130,422 | 255,315 | 13.64 | 1.91 |
| 2021-02-09 | 185.00 | 189.00 | 178.00 | 182.22 | -0.38 | -0.21 | 82,085 | 150,210 | 6.02 | 1.20 |
| 2021-02-08 | 182.60 | 185.50 | 178.53 | 182.60 | -0.20 | -0.11 | 84,381 | 153,557 | 3.81 | 1.24 |
| 2021-02-05 | 180.00 | 190.00 | 175.00 | 182.80 | 1.75 | 0.97 | 157,188 | 289,674 | 8.29 | 2.31 |
| 2021-02-04 | 174.00 | 182.80 | 173.80 | 181.05 | 3.65 | 2.06 | 121,933 | 219,551 | 5.07 | 1.79 |
| 2021-02-03 | 163.94 | 178.39 | 162.00 | 177.40 | 19.52 | 12.36 | 190,128 | 328,393 | 10.38 | 2.79 |
| 2021-02-02 | 158.00 | 159.39 | 154.00 | 157.88 | 0.29 | 0.18 | 66,606 | 104,140 | 3.42 | 0.98 |
| 2021-02-01 | 149.50 | 160.63 | 147.89 | 157.59 | 9.69 | 6.55 | 71,922 | 112,320 | 8.61 | 1.06 |
| 2021-01-29 | 153.58 | 154.37 | 146.11 | 147.90 | -5.13 | -3.35 | 72,672 | 109,209 | 5.40 | 1.07 |
| 2021-01-28 | 160.28 | 165.50 | 152.51 | 153.03 | -9.03 | -5.57 | 66,393 | 105,084 | 8.02 | 0.98 |
| 2021-01-27 | 165.00 | 165.00 | 157.31 | 162.06 | -3.44 | -2.08 | 63,101 | 101,997 | 4.65 | 0.93 |
| 2021-01-26 | 168.71 | 170.05 | 164.66 | 165.50 | -5.50 | -3.22 | 82,888 | 138,596 | 3.15 | 1.22 |
| 2021-01-25 | 171.31 | 175.60 | 169.80 | 171.00 | 1.20 | 0.71 | 80,508 | 138,939 | 3.42 | 1.18 |
| 2021-01-22 | 164.94 | 170.33 | 163.00 | 169.80 | 4.62 | 2.80 | 82,409 | 138,527 | 4.44 | 1.21 |
| 2021-01-21 | 157.50 | 166.16 | 157.00 | 165.18 | 8.71 | 5.57 | 101,627 | 165,017 | 5.85 | 1.49 |
| 2021-01-20 | 141.10 | 156.47 | 140.05 | 156.47 | 16.46 | 11.76 | 100,377 | 149,996 | 11.73 | 1.47 |
| 2021-01-19 | 148.00 | 148.68 | 140.01 | 140.01 | -6.57 | -4.48 | 74,605 | 107,403 | 5.91 | 1.10 |
| 2021-01-18 | 149.00 | 149.50 | 145.60 | 146.58 | -4.32 | -2.86 | 66,207 | 97,610 | 2.58 | 0.97 |
| 2021-01-15 | 147.80 | 151.81 | 144.04 | 150.90 | 3.10 | 2.10 | 60,108 | 89,120 | 5.26 | 0.88 |
| 2021-01-14 | 151.70 | 153.50 | 147.66 | 147.80 | -5.59 | -3.64 | 55,381 | 82,925 | 3.81 | 0.81 |
| 2021-01-13 | 156.80 | 158.50 | 152.02 | 153.39 | -5.21 | -3.29 | 72,607 | 112,555 | 4.09 | 1.07 |
| 2021-01-12 | 158.47 | 160.60 | 154.80 | 158.60 | 1.81 | 1.15 | 52,692 | 83,103 | 3.70 | 0.77 |
| 2021-01-11 | 166.84 | 166.84 | 155.00 | 156.79 | -10.41 | -6.23 | 88,354 | 141,161 | 7.08 | 1.30 |
| 2021-01-08 | 161.20 | 168.33 | 161.00 | 167.20 | 5.20 | 3.21 | 83,815 | 138,990 | 4.52 | 1.23 |
| 2021-01-07 | 162.03 | 165.38 | 158.81 | 162.00 | 0.67 | 0.42 | 75,889 | 122,945 | 4.07 | 1.12 |
| 2021-01-06 | 153.95 | 161.50 | 152.00 | 161.33 | 5.32 | 3.41 | 118,501 | 185,894 | 6.09 | 1.74 |
| 2021-01-05 | 164.00 | 164.00 | 145.29 | 156.01 | -9.97 | -6.01 | 205,160 | 313,664 | 11.27 | 3.01 |
| 2021-01-04 | 172.00 | 174.95 | 162.73 | 165.98 | -8.52 | -4.88 | 140,839 | 236,534 | 7.00 | 2.07 |
