康泰医学（300869）历史行情

以下为康泰医学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
2026-10-02	11.340	11.350	11.560	11.250	0.010	0.088%	496.87万	0.57亿	1.884%
2026-10-01	11.340	11.350	11.560	11.250	0.010	0.088%	496.87万	0.57亿	1.884%
2026-09-30	11.340	11.350	11.560	11.250	0.010	0.088%	4.97万	0.00亿	0.000%
2026-09-29	11.390	11.340	11.500	11.270	-0.010	-0.088%	3.19万	0.00亿	0.000%
2026-09-28	11.480	11.350	11.600	11.300	-0.110	-0.960%	3.21万	0.00亿	0.000%
2026-09-27	11.550	11.460	11.660	11.410	-0.080	-0.693%	396.33万	0.46亿	1.503%
2026-09-24	11.550	11.460	11.660	11.410	-0.080	-0.693%	3.96万	0.00亿	0.000%
2026-09-23	11.440	11.540	11.720	11.440	0.080	0.698%	5.32万	0.00亿	0.000%
2026-09-22	11.020	11.460	11.600	11.000	0.410	3.710%	6.55万	0.00亿	0.000%
2026-09-21	10.750	11.050	11.070	10.740	0.350	3.271%	4.57万	0.00亿	0.000%
2026-09-18	10.600	10.700	10.800	10.560	0.120	1.134%	2.98万	0.00亿	0.000%
2026-09-17	10.550	10.580	10.590	10.460	0.040	0.380%	2.06万	0.00亿	0.000%
2026-09-16	10.490	10.540	10.600	10.420	0.000	0.000%	2.05万	0.00亿	0.000%
2026-09-15	10.630	10.540	10.870	10.520	-0.120	-1.126%	2.69万	0.00亿	0.000%
2026-09-14	10.630	10.660	10.720	10.530	0.020	0.188%	1.54万	0.00亿	0.000%
2026-09-11	10.850	10.640	10.900	10.570	-0.280	-2.564%	2.59万	0.00亿	0.000%
2026-09-10	11.120	10.920	11.120	10.890	-0.210	-1.887%	2.19万	0.00亿	0.000%
2026-09-09	11.280	11.130	11.320	11.060	-0.220	-1.938%	2.77万	0.00亿	0.000%
2026-09-08	11.210	11.350	11.400	11.180	0.120	1.069%	2.23万	0.00亿	0.000%
2026-09-07	11.250	11.230	11.290	11.170	0.010	0.089%	1.53万	0.00亿	0.000%
2026-09-04	11.250	11.220	11.440	11.200	0.010	0.089%	2.76万	0.00亿	0.000%
2026-09-03	11.390	11.210	11.530	11.200	-0.180	-1.580%	2.67万	0.00亿	0.000%
2026-09-02	11.480	11.390	11.560	11.330	-0.150	-1.300%	2.30万	0.00亿	0.000%
2026-09-01	11.260	11.540	11.660	11.200	0.270	2.396%	4.37万	0.00亿	0.000%
2026-08-31	11.220	11.270	11.300	11.120	0.020	0.178%	2.34万	0.00亿	0.000%
2026-08-28	11.390	11.250	11.450	11.110	-0.350	-3.017%	5.20万	0.00亿	0.000%
2026-08-27	11.500	11.600	11.750	11.480	0.060	0.520%	3.65万	0.00亿	0.000%
2026-08-26	11.580	11.540	11.770	11.470	0.010	0.087%	2.85万	0.00亿	0.000%
2026-08-25	11.200	11.530	11.540	11.150	0.300	2.671%	2.37万	0.00亿	0.000%
2026-08-24	11.400	11.230	11.560	11.160	-0.290	-2.517%	3.15万	0.00亿	0.000%
2026-08-21	11.600	11.520	11.660	11.350	-0.270	-2.290%	4.86万	0.00亿	0.000%
2026-08-20	11.390	11.790	12.060	11.390	0.620	5.551%	9.55万	0.00亿	0.000%
2026-08-19	11.310	11.170	11.410	11.120	-0.240	-2.103%	2.67万	0.00亿	0.000%
2026-08-18	11.560	11.410	11.640	11.400	-0.220	-1.892%	2.88万	0.00亿	0.000%
2026-08-17	11.660	11.630	11.740	11.360	-0.060	-0.513%	4.02万	0.00亿	0.000%
2026-08-14	11.520	11.690	11.880	11.460	0.110	0.950%	5.17万	0.00亿	0.000%
2026-08-13	11.610	11.580	11.780	11.400	-0.020	-0.172%	5.14万	0.00亿	0.000%
2026-08-12	11.340	11.600	11.820	11.290	0.230	2.023%	5.38万	0.00亿	0.000%
2026-08-11	11.400	11.370	11.490	11.300	-0.090	-0.785%	2.82万	0.00亿	0.000%
2026-08-10	11.390	11.460	11.700	11.390	0.050	0.438%	4.16万	0.00亿	0.000%
2026-08-07	11.060	11.410	11.410	11.010	0.280	2.516%	4.85万	0.00亿	0.000%
2026-08-06	11.130	11.130	11.180	10.930	0.020	0.180%	2.55万	0.00亿	0.000%
2026-08-05	11.200	11.110	11.290	11.050	-0.110	-0.980%	2.81万	0.00亿	0.000%
2026-08-04	11.250	11.220	11.320	11.150	0.020	0.179%	2.62万	0.00亿	0.000%
2026-08-03	11.080	11.200	11.220	10.970	0.190	1.726%	3.15万	0.00亿	0.000%
2026-07-31	10.840	11.010	11.100	10.820	0.140	1.288%	3.16万	0.00亿	0.000%
2026-07-30	10.860	10.870	11.050	10.820	-0.050	-0.458%	3.67万	0.00亿	0.000%
2026-07-29	10.720	10.920	10.960	10.720	0.250	2.343%	4.48万	0.00亿	0.000%
2026-07-28	10.700	10.670	10.800	10.620	0.030	0.282%	3.22万	0.00亿	0.000%
2026-07-27	10.200	10.640	10.650	10.200	0.380	3.704%	3.97万	0.00亿	0.000%
2026-07-24	10.510	10.260	10.620	10.250	-0.360	-3.390%	3.15万	0.00亿	0.000%
2026-07-23	10.500	10.620	10.620	10.380	0.060	0.568%	3.39万	0.00亿	0.000%
2026-07-22	10.480	10.560	10.770	10.420	-0.070	-0.659%	4.36万	0.00亿	0.000%
2026-07-21	10.730	10.630	10.930	10.380	-0.170	-1.574%	5.74万	0.00亿	0.000%
2026-07-20	10.980	10.800	11.100	10.580	-0.070	-0.644%	5.71万	0.00亿	0.000%
2026-07-17	11.350	10.870	11.440	10.820	-0.460	-4.060%	6.17万	0.00亿	0.000%
2026-07-16	11.020	11.330	11.400	10.940	0.220	1.980%	5.92万	0.00亿	0.000%
2026-07-15	10.800	11.110	11.320	10.760	0.350	3.253%	7.19万	0.00亿	0.000%
2026-07-14	10.350	10.760	10.790	10.300	0.370	3.561%	4.79万	0.00亿	0.000%
2026-07-13	10.510	10.390	10.660	10.340	-0.180	-1.703%	3.69万	0.00亿	0.000%
2026-07-10	10.200	10.570	10.730	10.030	0.300	2.921%	5.36万	0.00亿	0.000%
2026-07-09	10.350	10.270	10.570	10.110	-0.130	-1.250%	3.57万	0.00亿	0.000%
2026-07-08	10.460	10.400	10.580	10.250	0.030	0.289%	2.97万	0.00亿	0.000%
2026-07-07	10.730	10.370	10.780	10.370	-0.440	-4.070%	3.72万	0.00亿	0.000%
2026-07-06	10.780	10.810	10.950	10.720	0.000	0.000%	3.76万	0.00亿	0.000%
2026-07-03	10.580	10.810	10.960	10.580	0.140	1.312%	4.90万	0.00亿	0.000%
2026-07-02	10.680	10.670	10.950	10.620	-0.090	-0.836%	4.36万	0.00亿	0.000%
2026-07-01	10.250	10.760	10.850	10.230	0.420	4.062%	5.15万	0.00亿	0.000%
2026-06-30	10.550	10.340	10.610	10.190	-0.300	-2.820%	3.65万	0.00亿	0.000%
2026-06-29	10.300	10.640	10.680	9.980	0.340	3.301%	5.37万	0.00亿	0.000%
2026-06-26	10.790	10.300	10.790	10.300	-0.520	-4.806%	4.44万	0.00亿	0.000%
2026-06-25	11.260	10.820	11.260	10.710	-0.410	-3.651%	5.36万	0.00亿	0.000%
2026-06-24	11.830	11.230	11.830	11.180	-0.600	-5.072%	6.31万	0.00亿	0.000%
2026-06-23	11.380	11.830	12.090	11.380	0.300	2.602%	7.63万	0.00亿	0.000%
2026-06-22	11.210	11.530	11.710	10.950	0.130	1.140%	9.17万	0.00亿	0.000%
2026-06-18	10.720	11.400	12.250	10.720	0.600	5.556%	11.93万	0.00亿	0.000%
2026-06-17	10.870	10.800	10.950	10.680	-0.040	-0.369%	3.93万	0.00亿	0.000%
2026-06-16	10.850	10.840	10.900	10.690	0.000	0.000%	2.12万	0.00亿	0.000%
2026-06-15	10.940	10.840	11.090	10.770	-0.090	-0.823%	2.93万	0.00亿	0.000%
2026-06-12	10.760	10.930	10.940	10.580	0.220	2.054%	3.27万	0.00亿	0.000%
2026-06-11	10.710	10.710	10.780	10.500	-0.130	-1.199%	2.97万	0.00亿	0.000%
2026-06-10	10.790	10.840	10.840	10.450	0.060	0.557%	4.05万	0.00亿	0.000%
2026-06-09	10.910	10.780	10.980	10.710	-0.100	-0.919%	2.44万	0.00亿	0.000%
2026-06-08	11.030	10.880	11.250	10.730	-0.350	-3.117%	3.73万	0.00亿	0.000%
2026-06-05	11.180	11.230	11.370	11.110	0.040	0.357%	3.02万	0.00亿	0.000%
2026-06-04	11.350	11.190	11.420	11.080	-0.190	-1.670%	3.39万	0.00亿	0.000%
2026-06-03	11.670	11.380	11.730	11.330	-0.130	-1.129%	3.06万	0.00亿	0.000%
2026-06-02	11.720	11.510	11.750	11.440	-0.190	-1.624%	2.26万	0.00亿	0.000%
2026-06-01	11.410	11.700	11.770	11.370	0.230	2.005%	2.88万	0.00亿	0.000%
2026-05-29	11.560	11.470	11.660	11.400	-0.090	-0.779%	2.91万	0.00亿	0.000%
2026-05-28	11.450	11.560	11.690	11.270	0.000	0.000%	2.93万	0.00亿	0.000%
2026-05-27	11.770	11.560	11.850	11.450	-0.230	-1.951%	3.17万	0.00亿	0.000%
2026-05-26	11.900	11.790	11.980	11.710	-0.150	-1.256%	2.37万	0.00亿	0.000%
2026-05-25	12.070	11.940	12.220	11.800	-0.130	-1.077%	2.57万	0.00亿	0.000%
2026-05-22	11.910	12.070	12.110	11.820	0.200	1.685%	2.99万	0.00亿	0.000%
2026-05-21	12.150	11.870	12.320	11.860	-0.240	-1.982%	3.21万	0.00亿	0.000%
2026-05-20	12.370	12.110	12.370	12.020	-0.260	-2.102%	2.67万	0.00亿	0.000%
2026-05-19	12.270	12.370	12.460	12.230	0.090	0.733%	2.16万	0.00亿	0.000%
2026-05-18	12.210	12.280	12.390	12.150	-0.060	-0.486%	3.42万	0.00亿	0.000%
2026-05-15	12.730	12.340	12.730	12.300	-0.300	-2.373%	3.91万	0.00亿	0.000%
2026-05-14	12.880	12.640	12.920	12.600	-0.210	-1.634%	3.62万	0.00亿	0.000%
2026-05-13	13.040	12.850	13.050	12.800	-0.110	-0.849%	3.76万	0.00亿	0.000%
2026-05-12	13.350	12.960	13.370	12.950	-0.470	-3.500%	5.69万	0.00亿	0.000%
2026-05-11	13.110	13.430	13.520	13.000	0.370	2.833%	7.57万	0.00亿	0.000%
2026-05-08	12.790	13.060	13.270	12.750	0.270	2.111%	6.41万	0.00亿	0.000%
2026-05-07	12.970	12.790	12.980	12.750	-0.120	-0.930%	3.25万	0.00亿	0.000%
2026-05-06	12.940	12.910	13.020	12.860	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-30	12.740	12.910	13.030	12.730	0.090	0.702%	2.72万	0.00亿	0.000%
2026-04-29	12.550	12.820	12.930	12.520	0.220	1.746%	3.34万	0.00亿	0.000%
2026-04-28	12.900	12.600	12.990	12.580	-0.430	-3.300%	5.24万	0.00亿	0.000%
2026-04-27	12.740	13.030	13.060	12.650	0.190	1.480%	3.26万	0.00亿	0.000%
2026-04-24	12.820	12.840	12.870	12.630	0.020	0.156%	2.67万	0.00亿	0.000%
2026-04-23	12.950	12.820	12.990	12.780	-0.200	-1.536%	3.31万	0.00亿	0.000%
2026-04-22	12.930	13.020	13.030	12.830	0.030	0.231%	2.62万	0.00亿	0.000%
2026-04-21	13.130	12.990	13.170	12.940	-0.150	-1.142%	3.23万	0.00亿	0.000%
2026-04-20	13.110	13.140	13.170	12.950	0.050	0.382%	3.26万	0.00亿	0.000%
2026-04-17	13.300	13.090	13.300	12.950	-0.220	-1.653%	4.40万	0.00亿	0.000%
2026-04-16	13.350	13.310	13.410	13.170	-0.060	-0.449%	3.48万	0.00亿	0.000%
2026-04-15	13.370	13.370	13.480	13.240	0.060	0.451%	4.05万	0.00亿	0.000%
2026-04-14	13.350	13.310	13.360	13.050	0.040	0.301%	3.55万	0.00亿	0.000%
2026-04-13	13.360	13.270	13.440	13.160	-0.090	-0.674%	3.09万	0.00亿	0.000%
2026-04-10	13.280	13.360	13.550	13.280	0.180	1.366%	3.35万	0.00亿	0.000%
2026-04-09	13.550	13.180	13.610	13.140	-0.440	-3.231%	3.68万	0.00亿	0.000%
2026-04-08	13.550	13.620	13.630	13.440	0.260	1.946%	3.32万	0.00亿	0.000%
2026-04-07	13.170	13.360	13.480	13.000	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-03	13.450	13.100	13.580	13.070	0.000	0.000%	3.18万	0.00亿	0.000%
2026-04-02	13.520	13.510	13.800	13.480	0.000	0.000%	5.03万	0.00亿	0.000%
2026-04-01	13.460	13.550	13.550	13.260	0.000	0.000%	3.63万	0.00亿	0.000%