华康股份 sh.605077
18.31
+2.12%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.80 | 18.33 | 17.25 | 18.31 | +2.12% | 3.33 | 6.26% |
| 2026-05-22 | 18.84 | 19.18 | 17.79 | 17.93 | -3.08% | 4.26 | 7.65% |
| 2026-05-21 | 18.31 | 19.44 | 18.04 | 18.50 | +3.29% | 4.54 | 8.07% |
| 2026-05-20 | 18.58 | 18.76 | 17.87 | 17.91 | -3.19% | 2.95 | 5.38% |
| 2026-05-19 | 18.69 | 19.28 | 18.29 | 18.50 | -0.05% | 3.64 | 6.51% |
| 2026-05-18 | 18.10 | 18.79 | 18.04 | 18.51 | +2.27% | 3.83 | 6.93% |
| 2026-05-15 | 18.82 | 18.86 | 17.77 | 18.10 | -3.36% | 4.18 | 7.60% |
| 2026-05-14 | 18.96 | 19.16 | 18.36 | 18.73 | -0.74% | 5.02 | 8.87% |
| 2026-05-13 | 19.03 | 19.36 | 18.30 | 18.87 | -0.79% | 4.94 | 8.73% |
| 2026-05-12 | 19.00 | 19.17 | 18.77 | 19.02 | +0.37% | 3.79 | 6.66% |
| 2026-05-11 | 18.65 | 19.07 | 18.40 | 18.95 | +1.61% | 3.97 | 7.07% |
| 2026-05-08 | 18.40 | 18.68 | 18.20 | 18.65 | +2.30% | 3.98 | 7.20% |
| 2026-05-07 | 17.56 | 18.27 | 17.53 | 18.23 | +2.94% | 4.06 | 7.53% |
| 2026-05-06 | 17.10 | 17.71 | 16.72 | 17.71 | +3.93% | 3.07 | 5.96% |
| 2026-04-30 | 17.00 | 17.28 | 16.77 | 17.04 | -0.23% | 2.70 | 5.28% |
| 2026-04-29 | 16.79 | 17.18 | 16.58 | 17.08 | +1.73% | 2.43 | 4.79% |
| 2026-04-28 | 16.90 | 17.06 | 16.67 | 16.79 | -1.12% | 2.45 | 4.84% |
| 2026-04-27 | 16.96 | 17.22 | 16.84 | 16.98 | -0.06% | 2.23 | 4.38% |
| 2026-04-24 | 16.78 | 17.18 | 16.70 | 16.99 | 0.00% | 2.54 | 4.98% |
| 2026-04-23 | 16.48 | 17.18 | 16.26 | 16.99 | +2.97% | 3.78 | 7.55% |