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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.40 | 18.29 | 17.27 | 17.98 | +3.30% | 1.80 | 3.32% |
| 2025-07-22 | 17.21 | 17.85 | 17.14 | 17.41 | +0.86% | 1.01 | 1.90% |
| 2025-07-21 | 17.00 | 17.40 | 16.85 | 17.26 | +1.57% | 0.94 | 1.82% |
| 2025-07-18 | 17.11 | 17.15 | 16.85 | 16.99 | -0.23% | 0.44 | 0.85% |
| 2025-07-17 | 17.14 | 17.17 | 16.91 | 17.03 | 0.00% | 0.52 | 1.01% |
| 2025-07-16 | 17.13 | 17.31 | 16.88 | 17.03 | -0.58% | 0.64 | 1.23% |
| 2025-07-15 | 16.79 | 17.85 | 16.67 | 17.13 | +2.42% | 1.78 | 3.41% |
| 2025-07-14 | 16.49 | 16.77 | 16.32 | 16.73 | +1.68% | 0.74 | 1.48% |
| 2025-07-11 | 16.37 | 16.50 | 16.25 | 16.45 | +0.48% | 0.43 | 0.88% |
| 2025-07-10 | 16.33 | 16.47 | 16.22 | 16.37 | -0.30% | 0.45 | 0.92% |
| 2025-07-09 | 16.20 | 16.70 | 16.20 | 16.42 | +0.55% | 0.84 | 1.69% |
| 2025-07-08 | 16.29 | 16.43 | 16.20 | 16.33 | +0.24% | 0.78 | 1.57% |
| 2025-07-07 | 16.28 | 16.47 | 16.15 | 16.29 | -0.54% | 0.87 | 1.76% |
| 2025-07-04 | 16.99 | 17.04 | 16.33 | 16.38 | -2.99% | 1.69 | 3.36% |
| 2025-07-03 | 17.06 | 17.24 | 16.74 | 16.89 | -2.73% | 1.81 | 3.52% |
| 2025-07-02 | 16.07 | 17.72 | 15.99 | 17.36 | +7.73% | 3.96 | 7.64% |
| 2025-07-01 | 16.00 | 16.20 | 15.90 | 16.11 | +0.68% | 0.48 | 0.99% |
| 2025-06-30 | 15.28 | 16.21 | 15.24 | 16.00 | +5.06% | 0.87 | 1.81% |
| 2025-06-27 | 15.28 | 15.33 | 15.21 | 15.23 | -0.06% | 0.32 | 0.70% |
| 2025-06-26 | 15.72 | 15.72 | 15.21 | 15.24 | -2.41% | 0.38 | 0.82% |