康泰生物（300601）历史行情

以下为康泰生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	13.740	13.230	13.990	13.140	-0.350	-2.577%	2,790.77万	3.76亿	3.099%
2026-10-07	12.860	13.580	13.700	12.750	0.790	6.177%	3,500.96万	4.70亿	3.888%
2026-10-06	12.860	13.580	13.700	12.750	0.790	6.177%	3,500.96万	4.70亿	3.888%
2026-10-05	12.860	13.580	13.700	12.750	0.790	6.177%	3,500.96万	4.70亿	3.888%
2026-10-02	12.860	13.580	13.700	12.750	0.790	6.177%	3,500.96万	4.70亿	3.888%
2026-10-01	12.860	13.580	13.700	12.750	0.790	6.177%	3,500.96万	4.70亿	3.888%
2026-09-30	12.860	13.580	13.700	12.750	0.790	6.177%	35.01万	0.00亿	0.000%
2026-09-29	12.760	12.790	13.020	12.680	-0.070	-0.544%	11.20万	0.00亿	0.000%
2026-09-28	12.900	12.860	13.000	12.750	-0.020	-0.155%	11.80万	0.00亿	0.000%
2026-09-27	13.140	12.880	13.240	12.830	-0.300	-2.276%	1,924.88万	2.49亿	2.138%
2026-09-24	13.140	12.880	13.240	12.830	-0.300	-2.276%	19.25万	0.00亿	0.000%
2026-09-23	13.050	13.180	13.400	13.000	0.100	0.765%	22.90万	0.00亿	0.000%
2026-09-22	12.980	13.080	13.270	12.890	0.090	0.693%	31.86万	0.00亿	0.000%
2026-09-21	12.180	12.990	13.020	12.170	0.840	6.914%	40.44万	0.00亿	0.000%
2026-09-18	11.860	12.150	12.540	11.860	0.380	3.229%	18.81万	0.00亿	0.000%
2026-09-17	11.600	11.770	11.860	11.580	0.100	0.857%	9.10万	0.00亿	0.000%
2026-09-16	11.610	11.670	11.750	11.470	0.010	0.086%	8.27万	0.00亿	0.000%
2026-09-15	11.860	11.660	11.950	11.660	-0.250	-2.099%	8.00万	0.00亿	0.000%
2026-09-14	11.740	11.910	12.010	11.700	0.160	1.362%	10.35万	0.00亿	0.000%
2026-09-11	12.010	11.750	12.140	11.640	-0.370	-3.053%	15.25万	0.00亿	0.000%
2026-09-10	12.380	12.120	12.450	12.060	-0.370	-2.962%	15.01万	0.00亿	0.000%
2026-09-09	12.620	12.490	12.640	12.490	-0.270	-2.116%	12.25万	0.00亿	0.000%
2026-09-08	12.600	12.760	12.830	12.460	0.150	1.190%	13.81万	0.00亿	0.000%
2026-09-07	12.590	12.610	12.650	12.510	0.030	0.238%	10.16万	0.00亿	0.000%
2026-09-04	12.840	12.580	12.970	12.560	-0.290	-2.253%	16.26万	0.00亿	0.000%
2026-09-03	12.940	12.870	13.030	12.700	-0.080	-0.618%	18.03万	0.00亿	0.000%
2026-09-02	13.050	12.950	13.110	12.680	0.020	0.155%	26.25万	0.00亿	0.000%
2026-09-01	12.700	12.930	12.980	12.630	0.240	1.891%	19.20万	0.00亿	0.000%
2026-08-31	12.760	12.690	12.830	12.570	-0.310	-2.385%	22.19万	0.00亿	0.000%
2026-08-28	13.570	13.000	13.640	13.000	-0.550	-4.059%	34.54万	0.00亿	0.000%
2026-08-27	13.330	13.550	13.700	13.030	0.050	0.370%	51.53万	0.00亿	0.000%
2026-08-26	13.200	13.500	13.900	13.180	0.550	4.247%	57.33万	0.00亿	0.000%
2026-08-25	12.560	12.950	13.100	12.370	0.330	2.615%	37.46万	0.00亿	0.000%
2026-08-24	13.280	12.620	13.460	12.550	-0.410	-3.147%	46.93万	0.00亿	0.000%
2026-08-21	13.200	13.030	13.580	12.810	-1.440	-9.952%	82.38万	0.00亿	0.000%
2026-08-20	13.510	14.470	14.470	13.510	2.410	19.983%	102.27万	0.00亿	0.000%
2026-08-19	12.300	12.060	12.440	11.990	-0.320	-2.585%	15.55万	0.00亿	0.000%
2026-08-18	12.490	12.380	12.650	12.330	-0.140	-1.118%	12.55万	0.00亿	0.000%
2026-08-17	12.690	12.520	12.700	12.350	-0.170	-1.340%	17.84万	0.00亿	0.000%
2026-08-14	12.750	12.690	13.150	12.620	-0.090	-0.704%	19.61万	0.00亿	0.000%
2026-08-13	12.640	12.780	13.020	12.430	0.120	0.948%	21.92万	0.00亿	0.000%
2026-08-12	12.710	12.660	12.910	12.630	-0.110	-0.861%	11.58万	0.00亿	0.000%
2026-08-11	12.680	12.770	13.040	12.660	0.020	0.157%	17.70万	0.00亿	0.000%
2026-08-10	12.820	12.750	12.930	12.680	-0.100	-0.778%	16.56万	0.00亿	0.000%
2026-08-07	12.220	12.850	12.870	12.160	0.620	5.070%	26.78万	0.00亿	0.000%
2026-08-06	12.490	12.230	12.560	12.180	-0.250	-2.003%	12.60万	0.00亿	0.000%
2026-08-05	12.420	12.480	12.580	12.370	0.020	0.161%	10.54万	0.00亿	0.000%
2026-08-04	12.560	12.460	12.730	12.440	-0.090	-0.717%	11.87万	0.00亿	0.000%
2026-08-03	12.540	12.550	12.580	12.430	0.000	0.000%	8.96万	0.00亿	0.000%
2026-07-31	12.370	12.550	12.590	12.320	0.110	0.884%	13.14万	0.00亿	0.000%
2026-07-30	12.150	12.440	12.560	12.150	0.160	1.303%	15.83万	0.00亿	0.000%
2026-07-29	12.070	12.280	12.290	11.980	0.220	1.824%	13.24万	0.00亿	0.000%
2026-07-28	12.090	12.060	12.330	12.020	-0.040	-0.331%	10.31万	0.00亿	0.000%
2026-07-27	11.780	12.100	12.120	11.620	0.380	3.242%	12.42万	0.00亿	0.000%
2026-07-24	12.120	11.720	12.240	11.720	-0.480	-3.934%	11.94万	0.00亿	0.000%
2026-07-23	12.230	12.200	12.320	12.000	-0.140	-1.135%	12.69万	0.00亿	0.000%
2026-07-22	12.220	12.340	12.560	12.160	0.020	0.162%	16.49万	0.00亿	0.000%
2026-07-21	12.310	12.320	12.750	12.230	-0.110	-0.885%	19.59万	0.00亿	0.000%
2026-07-20	12.100	12.430	12.480	12.040	0.290	2.389%	19.94万	0.00亿	0.000%
2026-07-17	12.760	12.140	12.890	12.130	-0.710	-5.525%	26.14万	0.00亿	0.000%
2026-07-16	12.500	12.850	12.980	12.340	0.180	1.421%	26.58万	0.00亿	0.000%
2026-07-15	12.100	12.670	12.850	12.010	0.460	3.767%	30.87万	0.00亿	0.000%
2026-07-14	11.840	12.210	12.500	11.770	0.330	2.778%	23.78万	0.00亿	0.000%
2026-07-13	11.850	11.880	12.050	11.760	0.030	0.253%	19.90万	0.00亿	0.000%
2026-07-10	11.300	11.850	12.040	11.150	0.490	4.313%	22.37万	0.00亿	0.000%
2026-07-09	11.250	11.360	11.580	11.180	0.020	0.176%	12.01万	0.00亿	0.000%
2026-07-08	11.420	11.340	11.580	11.250	-0.110	-0.961%	12.58万	0.00亿	0.000%
2026-07-07	11.850	11.450	11.850	11.410	-0.520	-4.344%	15.73万	0.00亿	0.000%
2026-07-06	11.780	11.970	12.150	11.730	0.130	1.098%	20.18万	0.00亿	0.000%
2026-07-03	11.880	11.840	12.000	11.650	0.110	0.938%	15.20万	0.00亿	0.000%
2026-07-02	11.890	11.730	12.260	11.710	-0.210	-1.759%	17.97万	0.00亿	0.000%
2026-07-01	11.320	11.940	11.990	11.140	0.600	5.291%	24.10万	0.00亿	0.000%
2026-06-30	11.590	11.340	11.640	11.260	-0.240	-2.073%	13.99万	0.00亿	0.000%
2026-06-29	10.910	11.580	11.880	10.700	0.610	5.561%	23.39万	0.00亿	0.000%
2026-06-26	11.400	10.970	11.530	10.910	-0.540	-4.692%	14.06万	0.00亿	0.000%
2026-06-25	11.510	11.510	11.770	11.040	-0.110	-0.947%	16.49万	0.00亿	0.000%
2026-06-24	11.790	11.620	12.040	11.540	-0.100	-0.853%	19.05万	0.00亿	0.000%
2026-06-23	11.420	11.720	12.110	11.310	0.280	2.448%	23.11万	0.00亿	0.000%
2026-06-22	11.430	11.440	11.450	10.790	-0.080	-0.694%	22.48万	0.00亿	0.000%
2026-06-18	11.470	11.520	11.770	11.420	-0.020	-0.173%	13.66万	0.00亿	0.000%
2026-06-17	11.550	11.540	11.720	11.420	-0.060	-0.517%	12.04万	0.00亿	0.000%
2026-06-16	11.500	11.600	11.700	11.340	0.040	0.346%	15.47万	0.00亿	0.000%
2026-06-15	11.600	11.560	11.710	11.480	-0.190	-1.617%	15.28万	0.00亿	0.000%
2026-06-12	11.490	11.750	11.750	11.180	0.250	2.174%	23.85万	0.00亿	0.000%
2026-06-11	11.720	11.500	11.760	11.400	-0.255	-2.169%	8.72万	0.00亿	0.000%
2026-06-10	11.465	11.755	11.795	11.325	0.240	2.084%	12.60万	0.00亿	0.000%
2026-06-09	11.465	11.515	11.605	11.325	0.060	0.524%	9.75万	0.00亿	0.000%
2026-06-08	11.685	11.455	11.885	11.345	-0.430	-3.618%	11.50万	0.00亿	0.000%
2026-06-05	11.925	11.885	12.045	11.815	0.100	0.849%	9.51万	0.00亿	0.000%
2026-06-04	11.985	11.785	12.115	11.755	-0.250	-2.077%	11.24万	0.00亿	0.000%
2026-06-03	12.365	12.035	12.375	12.015	-0.360	-2.904%	11.92万	0.00亿	0.000%
2026-06-02	12.625	12.395	12.675	12.325	-0.260	-2.055%	9.66万	0.00亿	0.000%
2026-06-01	12.565	12.655	12.685	12.435	-0.010	-0.079%	10.34万	0.00亿	0.000%
2026-05-29	12.545	12.665	12.795	12.495	0.120	0.957%	11.24万	0.00亿	0.000%
2026-05-28	12.865	12.545	12.915	12.345	-0.280	-2.183%	12.90万	0.00亿	0.000%
2026-05-27	13.205	12.825	13.205	12.695	-0.330	-2.509%	14.51万	0.00亿	0.000%
2026-05-26	13.445	13.155	13.445	13.045	-0.300	-2.230%	11.30万	0.00亿	0.000%
2026-05-25	13.375	13.455	13.465	13.255	0.090	0.673%	9.89万	0.00亿	0.000%
2026-05-22	13.465	13.365	13.535	13.265	-0.040	-0.298%	10.51万	0.00亿	0.000%
2026-05-21	13.765	13.405	13.965	13.365	-0.380	-2.757%	12.72万	0.00亿	0.000%
2026-05-20	14.045	13.785	14.085	13.615	-0.300	-2.130%	12.95万	0.00亿	0.000%
2026-05-19	13.905	14.085	14.095	13.865	0.130	0.932%	10.56万	0.00亿	0.000%
2026-05-18	14.235	13.955	14.365	13.855	-0.260	-1.829%	16.14万	0.00亿	0.000%
2026-05-15	14.475	14.215	14.595	14.095	-0.270	-1.864%	17.79万	0.00亿	0.000%
2026-05-14	14.755	14.485	15.085	14.475	-0.350	-2.359%	19.44万	0.00亿	0.000%
2026-05-13	14.975	14.835	15.115	14.805	-0.130	-0.869%	16.88万	0.00亿	0.000%
2026-05-12	15.265	14.965	15.315	14.945	-0.570	-3.669%	29.89万	0.00亿	0.000%
2026-05-11	14.485	15.535	15.855	14.485	1.040	7.175%	53.19万	0.00亿	0.000%
2026-05-08	14.315	14.495	14.675	14.265	0.260	1.826%	22.75万	0.00亿	0.000%
2026-05-07	14.215	14.235	14.315	14.085	0.080	0.565%	13.39万	0.00亿	0.000%
2026-05-06	14.055	14.155	14.295	14.045	0.090	0.640%	14.35万	0.00亿	0.000%
2026-04-30	14.065	14.065	14.225	13.995	-0.070	-0.495%	12.85万	0.00亿	0.000%
2026-04-29	14.095	14.135	14.225	13.935	0.010	0.071%	13.11万	0.00亿	0.000%
2026-04-28	14.115	14.125	14.615	14.025	0.100	0.713%	21.10万	0.00亿	0.000%
2026-04-27	13.965	14.025	14.045	13.735	0.020	0.143%	12.81万	0.00亿	0.000%
2026-04-24	14.235	14.005	14.325	14.005	-0.230	-1.616%	15.36万	0.00亿	0.000%
2026-04-23	14.605	14.235	14.645	14.205	-0.410	-2.800%	22.49万	0.00亿	0.000%
2026-04-22	14.305	14.645	15.405	14.305	0.830	6.008%	43.23万	0.00亿	0.000%
2026-04-21	13.905	13.815	14.215	13.795	-0.090	-0.647%	10.04万	0.00亿	0.000%
2026-04-20	14.035	13.905	14.055	13.895	-0.130	-0.926%	8.88万	0.00亿	0.000%
2026-04-17	14.165	14.035	14.165	13.945	-0.170	-1.197%	7.67万	0.00亿	0.000%
2026-04-16	14.265	14.205	14.275	14.085	-0.040	-0.281%	8.59万	0.00亿	0.000%
2026-04-15	14.305	14.245	14.355	14.145	0.080	0.565%	11.00万	0.00亿	0.000%
2026-04-14	14.035	14.165	14.165	13.815	0.190	1.360%	10.34万	0.00亿	0.000%
2026-04-13	14.045	13.975	14.105	13.955	0.000	0.000%	7.40万	0.00亿	0.000%
2026-04-10	13.935	14.145	14.345	13.925	0.000	0.000%	10.76万	0.00亿	0.000%
2026-04-09	14.225	13.875	14.385	13.835	0.000	0.000%	12.32万	0.00亿	0.000%
2026-04-08	14.115	14.255	14.285	14.065	0.000	0.000%	12.20万	0.00亿	0.000%
2026-04-07	13.785	13.935	14.055	13.625	0.000	0.000%	7.91万	0.00亿	0.000%
2026-04-03	14.085	13.775	14.185	13.765	0.000	0.000%	9.44万	0.00亿	0.000%
2026-04-02	14.325	14.195	14.435	14.115	0.000	0.000%	12.07万	0.00亿	0.000%
2026-04-01	14.045	14.345	14.355	13.835	0.000	0.000%	14.76万	0.00亿	0.000%