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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.62 | 15.75 | 15.45 | 15.62 | +0.57% | 0.34 | 0.72% |
| 2025-06-24 | 15.58 | 15.62 | 15.42 | 15.53 | +0.51% | 0.30 | 0.65% |
| 2025-06-23 | 14.97 | 15.51 | 14.97 | 15.45 | +2.16% | 0.45 | 0.97% |
| 2025-06-20 | 15.46 | 15.55 | 15.06 | 15.12 | -2.36% | 0.65 | 1.40% |
| 2025-06-19 | 15.47 | 15.85 | 15.43 | 15.49 | -0.25% | 0.67 | 1.41% |
| 2025-06-18 | 15.44 | 15.62 | 15.39 | 15.53 | 0.00% | 0.34 | 0.72% |
| 2025-06-17 | 15.65 | 15.76 | 15.49 | 15.53 | -0.63% | 0.30 | 0.63% |
| 2025-06-16 | 15.63 | 15.77 | 15.45 | 15.63 | -0.06% | 0.40 | 0.84% |
| 2025-06-13 | 16.07 | 16.07 | 15.62 | 15.64 | -2.71% | 0.66 | 1.38% |
| 2025-06-12 | 16.19 | 16.19 | 15.95 | 16.07 | -0.12% | 0.27 | 0.56% |
| 2025-06-11 | 16.17 | 16.29 | 16.08 | 16.09 | +0.06% | 0.35 | 0.71% |
| 2025-06-10 | 16.07 | 16.22 | 15.86 | 16.08 | -0.43% | 0.29 | 0.61% |
| 2025-06-09 | 15.98 | 16.22 | 15.89 | 16.15 | +0.93% | 0.38 | 0.79% |
| 2025-06-06 | 15.74 | 16.01 | 15.65 | 16.00 | +1.44% | 0.37 | 0.76% |
| 2025-06-05 | 16.21 | 16.36 | 15.75 | 15.78 | -2.86% | 0.69 | 1.44% |
| 2025-06-04 | 16.27 | 16.40 | 16.09 | 16.24 | +0.24% | 0.51 | 1.03% |
| 2025-06-03 | 15.89 | 16.25 | 15.87 | 16.20 | +1.11% | 0.47 | 0.97% |
| 2025-05-30 | 16.07 | 16.18 | 15.96 | 16.02 | -0.37% | 0.41 | 0.84% |
| 2025-05-29 | 16.26 | 16.35 | 16.01 | 16.08 | -1.57% | 0.82 | 1.69% |
| 2025-05-28 | 16.47 | 16.67 | 16.25 | 16.34 | -0.66% | 0.48 | 0.96% |