康泰生物
SZ300601 Forward-adjusted GEM
13.58
+0.79
(+6.18%)
Open
12.86
High
13.70
Low
12.75
Prev close
12.79
Amplitude
7.43%
Volume
3,501.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
13.06
MA10
12.70
MA20
12.53
MA60
12.52
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.86 | 13.70 | 12.75 | 13.58 | 3,501万 |
| 2 | 2026-09-29 | 12.76 | 13.02 | 12.68 | 12.79 | 1,120万 |
| 3 | 2026-09-28 | 12.90 | 13.00 | 12.75 | 12.86 | 1,180万 |
| 4 | 2026-09-24 | 13.14 | 13.24 | 12.83 | 12.88 | 1,925万 |
| 5 | 2026-09-23 | 13.05 | 13.40 | 13.00 | 13.18 | 2,290万 |
| 6 | 2026-09-22 | 12.98 | 13.27 | 12.89 | 13.08 | 3,186万 |
| 7 | 2026-09-21 | 12.18 | 13.02 | 12.17 | 12.99 | 4,044万 |
| 8 | 2026-09-18 | 11.86 | 12.54 | 11.86 | 12.15 | 1,881万 |
| 9 | 2026-09-17 | 11.60 | 11.86 | 11.58 | 11.77 | 910万 |
| 10 | 2026-09-16 | 11.61 | 11.75 | 11.47 | 11.67 | 827万 |
| 11 | 2026-09-15 | 11.86 | 11.95 | 11.66 | 11.66 | 800万 |
| 12 | 2026-09-14 | 11.74 | 12.01 | 11.70 | 11.91 | 1,035万 |
52W
Data range
10.70
39.2%
18.06
High/low over the last 250 trading days, and where the price sits.
← Stocks