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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.90 | 18.27 | 17.79 | 17.91 | -0.66% | 0.69 | 1.27% |
| 2025-08-19 | 17.46 | 18.12 | 17.36 | 18.03 | +3.40% | 1.17 | 2.18% |
| 2025-08-18 | 17.40 | 17.86 | 17.33 | 17.44 | +0.34% | 0.88 | 1.65% |
| 2025-08-15 | 16.99 | 17.66 | 16.99 | 17.38 | +1.68% | 0.86 | 1.65% |
| 2025-08-14 | 17.31 | 17.61 | 17.09 | 17.09 | -1.31% | 0.73 | 1.39% |
| 2025-08-13 | 17.36 | 17.51 | 17.27 | 17.32 | -0.23% | 0.54 | 1.03% |
| 2025-08-12 | 17.54 | 17.88 | 17.28 | 17.36 | -0.68% | 0.66 | 1.25% |
| 2025-08-11 | 17.66 | 17.74 | 17.45 | 17.48 | -1.01% | 0.51 | 0.97% |
| 2025-08-08 | 17.54 | 17.75 | 17.50 | 17.66 | +0.62% | 0.36 | 0.68% |
| 2025-08-07 | 17.81 | 17.96 | 17.52 | 17.55 | -1.72% | 0.49 | 0.92% |
| 2025-08-06 | 17.74 | 17.97 | 17.66 | 17.85 | +0.39% | 0.44 | 0.82% |
| 2025-08-05 | 17.63 | 17.79 | 17.59 | 17.79 | +0.84% | 0.38 | 0.71% |
| 2025-08-04 | 17.74 | 17.76 | 17.49 | 17.64 | -1.05% | 0.49 | 0.93% |
| 2025-08-01 | 17.87 | 18.10 | 17.71 | 17.83 | -0.33% | 0.57 | 1.05% |
| 2025-07-31 | 17.93 | 18.09 | 17.70 | 17.88 | -0.28% | 0.71 | 1.31% |
| 2025-07-30 | 17.69 | 18.43 | 17.54 | 17.93 | +1.63% | 1.29 | 2.38% |
| 2025-07-29 | 17.62 | 17.66 | 17.31 | 17.65 | +0.62% | 0.52 | 0.99% |
| 2025-07-28 | 17.65 | 17.74 | 17.43 | 17.54 | -0.73% | 0.56 | 1.06% |
| 2025-07-25 | 17.91 | 17.91 | 17.52 | 17.67 | -0.22% | 0.82 | 1.54% |
| 2025-07-24 | 18.00 | 18.10 | 17.61 | 17.71 | -1.54% | 1.07 | 2.00% |